MCAI Historical Data

MCAI Page 4
Download
Date Close Price change Market cap Trading volume
Oct 29, 2025 $27.74
+6.12%
$138.7 million $1.84 million
Oct 28, 2025 $25.68
+6.55%
$128.38 million $1.85 million
Oct 27, 2025 $23.06
+56,700.96%
$115.32 million $1.76 million
Oct 26, 2025 $0.0395
+4.68%
$197,366 $64,105
Oct 25, 2025 $0.0378
+1.87%
$188,868 $60,431
Oct 24, 2025 $0.0366
-20.87%
$183,227 $52,696
Oct 23, 2025 $0.0461
-99.77%
$-- $55,183
Oct 22, 2025 $19.9
+30.60%
$99.47 million $1.13 million
Oct 21, 2025 $15.36
+10.29%
$76.79 million $976,619
Oct 20, 2025 $0.0824
+5.25%
$69.16 million $70,652
Oct 19, 2025 $0.0843
+3.19%
$391,367 $69,060
Oct 18, 2025 $0.0793
+4.68%
$396,747 $63,307
Oct 17, 2025 $0.0798
-5.27%
$-- $55,600
Oct 16, 2025 $0.086
+0.81%
$430,186 $58,009
Oct 15, 2025 $0.0835
-10.24%
$425,692 $54,735
Oct 14, 2025 $0.0995
+0.27%
$497,514 $47,228
Oct 13, 2025 $0.102
+0.76%
$-- $42,891
Oct 12, 2025 $0.1
-13.58%
$500,477 $33,818
Oct 11, 2025 $0.118
-0.52%
$591,066 $25,185
Oct 10, 2025 $0.132
+11.35%
$-- $151,021
Oct 9, 2025 $0.12
+13.01%
$598,550 $101,985
Oct 8, 2025 $0.106
-0.93%
$529,133 $51,822
Oct 7, 2025 $0.107
-8.37%
$535,024 $31,239
Oct 6, 2025 $0.117
-10.30%
$583,552 $14,989
Oct 5, 2025 $0.13
-0.43%
$649,472 $20,519
Oct 4, 2025 $0.13
+37.98%
$650,906 $67,775
Oct 3, 2025 $0.0948
+4.04%
$474,397 $10,243
Oct 2, 2025 $0.0914
-4.72%
$456,766 $15,913
Oct 1, 2025 $0.0959
+3.25%
$479,650 $16,661
Sep 30, 2025 $0.0929
-3.35%
$464,754 $14,443
Sep 29, 2025 $0.0962
+1.85%
$480,965 $18,253
Sep 28, 2025 $0.0947
+2.57%
$472,767 $20,835
Sep 27, 2025 $0.0962
-14.35%
$476,439 $18,633
Sep 26, 2025 $0.114
-7.77%
$561,423 $33,201
Sep 25, 2025 $0.123
-23.36%
$617,291 $51,930
Sep 24, 2025 $0.169
-24.23%
$804,326 $106,019
Sep 23, 2025 $0.22
-12.91%
$1.12 million $112,573
Sep 22, 2025 $0.249
+9.07%
$1.27 million $339,118
Download