Want to see MCAP full AI Analyst Report?
MCAP Inc. (MCAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +5.56% | 100 | 4.77 |
| Oct 13, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +1.69% | 0 | 0.00 |
| Sep 30, 2026 | 8.85 | 9.50 | 8.20 | 8.85 | 8.85 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 8.85 | 9.50 | 8.20 | 8.85 | 8.85 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 8.85 | 9.50 | 8.20 | 8.85 | 8.85 | +0.45% | 0 | 0.00 |
| Sep 25, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -3.77% | 100 | 5.16 |
| Sep 24, 2026 | 9.16 | 9.50 | 8.81 | 9.16 | 9.16 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 9.16 | 9.50 | 8.81 | 9.16 | 9.16 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 9.16 | 9.50 | 8.81 | 9.16 | 9.16 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 9.16 | 9.50 | 8.81 | 9.16 | 9.16 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 9.16 | 9.50 | 8.81 | 9.16 | 9.16 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 9.16 | 9.50 | 8.81 | 9.16 | 9.16 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 9.16 | 9.50 | 8.81 | 9.16 | 9.16 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 9.16 | 9.50 | 8.81 | 9.16 | 9.16 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 9.16 | 9.50 | 8.81 | 9.16 | 9.16 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 9.16 | 9.50 | 8.81 | 9.16 | 9.16 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 9.16 | 9.50 | 8.81 | 9.16 | 9.16 | +1.53% | 0 | 0.00 |
| Sep 09, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | +2.35% | 100 | 3.88 |
| Sep 08, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | +10.13% | 151 | 6.47 |
| Sep 07, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +1.27% | 0 | 0.00 |
| Aug 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | +0.00% | 0 | 0.00 |