MCAI Historical Data

MCAI Page 7
Download
Date Close Price change Market cap Trading volume
Oct 22, 1 AM $ 16.03
+5.20%
$ 80.13 million $ 988,986
Oct 21, 7 PM $ 15.36
+0.00%
$ 76.79 million $ 976,619
Oct 21, 6 PM $ 15.19
+2.62%
$ 75.95 million $ 974,092
Oct 21, 9 AM $ 16.44
+0.00%
$ 82.19 million $ 1.12 million
Oct 21, 6 AM $ 14.04
-1.27%
$ 70.18 million $ 930,017
Oct 21, 4 AM $ 14.45
+1.61%
$ 72.26 million $ 931,576
Oct 21, 3 AM $ 14.02
+0.00%
$ 70.09 million $ 925,577
Oct 21, 12 AM $ 13.93
+0.00%
$ 69.63 million $ 922,583
Oct 20, 11 PM $ 13.83
+0.93%
$ 69.16 million $ 916,008
Oct 20, 6 AM $ 0.0824
-0.64%
$ 411,982 $ 70,652
Oct 20, 4 AM $ 0.0805
+0.00%
$ 402,619 $ 66,922
Oct 20, 3 AM $ 0.0793
+1.00%
$ 396,534 $ 65,570
Oct 20, 2 AM $ 0.0783
+0.00%
$ 391,446 $ 65,511
Oct 19, 11 PM $ 0.0783
+0.01%
$ 391,367 $ 65,496
Oct 19, 6 PM $ 0.0843
+0.00%
$ 421,399 $ 69,060
Oct 19, 12 PM $ 0.0843
+0.23%
$ 421,607 $ 68,875
Oct 19, 11 AM $ 0.0841
+2.84%
$ 420,514 $ 68,687
Oct 19, 10 AM $ 0.0816
+0.00%
$ 408,210 $ 82,449
Oct 19, 1 AM $ 0.0817
+0.00%
$ 408,360 $ 82,561
Oct 18, 6 PM $ 0.0793
+0.56%
$ 396,747 $ 63,307
Oct 18, 3 PM $ 0.0814
+0.09%
$ 407,227 $ 64,504
Oct 18, 8 AM $ 0.0867
+0.00%
$ -- $ 66,512
Oct 18, 7 AM $ 0.0864
+0.83%
$ 432,116 $ 65,974
Oct 18, 6 AM $ 0.086
+3.03%
$ 428,383 $ 64,732
Oct 18, 5 AM $ 0.0837
+0.88%
$ 418,744 $ 60,376
Oct 18, 3 AM $ 0.0826
+4.99%
$ 413,028 $ 54,329
Oct 18, 2 AM $ 0.0758
+0.00%
$ 379,019 $ 74,081
Oct 17, 2 PM $ 0.0798
-0.95%
$ 399,048 $ 55,600
Oct 17, 1 PM $ 0.0806
-0.22%
$ 403,199 $ 55,656
Oct 17, 12 PM $ 0.0804
-0.27%
$ 401,814 $ 55,707
Oct 17, 11 AM $ 0.0806
+0.00%
$ 403,140 $ 55,956
Oct 17, 10 AM $ 0.081
-0.34%
$ 405,091 $ 56,046
Oct 17, 9 AM $ 0.0816
-0.99%
$ 407,835 $ 56,307
Oct 17, 8 AM $ 0.0826
-0.97%
$ 412,778 $ 56,744
Oct 17, 6 AM $ 0.0829
-0.88%
$ 414,607 $ 56,696
Oct 17, 5 AM $ 0.0838
-0.50%
$ 419,164 $ 57,364
Oct 16, 5 PM $ 0.086
+0.00%
$ 430,186 $ 58,009
Oct 16, 3 PM $ 0.0874
+0.00%
$ 437,198 $ 57,814
Oct 16, 10 AM $ 0.0876
-1.05%
$ 437,756 $ 58,532
Oct 16, 9 AM $ 0.0883
-0.30%
$ 441,458 $ 58,945
Oct 16, 8 AM $ 0.0879
-0.29%
$ 439,534 $ 58,442
Oct 16, 7 AM $ 0.0884
+0.00%
$ 442,047 $ 58,595
Oct 16, 6 AM $ 0.0885
-0.04%
$ 442,308 $ 58,604
Oct 16, 5 AM $ 0.0885
+4.53%
$ 442,592 $ 58,663
Oct 16, 4 AM $ 0.0846
+0.28%
$ 423,216 $ 55,182
Oct 16, 2 AM $ 0.0851
+0.00%
$ 425,692 $ 55,420
Oct 16, 1 AM $ 0.0853
+0.00%
$ 426,487 $ 55,743
Oct 16, 12 AM $ 0.0859
+0.61%
$ 429,314 $ 55,335
Oct 15, 11 PM $ 0.0851
-0.03%
$ 425,692 $ 55,146
Oct 15, 4 PM $ 0.0835
-3.84%
$ 417,308 $ 54,735