Free Trial

Mountain Crest Acquisition Corp. III (MCAE) Stock Chart & Stock Price History

→ A once-in-a-century investment opportunity (From Stansberry Research) (Ad)
Free MCAE Stock Alerts
$0.15
-0.15 (-50.00%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsTrends

Mountain Crest Acquisition Corp. III Stock Price Performance

5 Day
Performance
-50.00%
1 Month
Performance
-95.00%
3 Month
Performance
-9.64%
6 Month
Performance
-40.71%
Year-To-Date
Performance
-66.67%
1 Year
Performance
-65.92%
Receive MCAE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mountain Crest Acquisition Corp. III and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

MCAE Stock Chart for Wednesday, May, 29, 2024

MCAE Chart by TradingView

Mountain Crest Acquisition Corp. III Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.30$0.15
-50.00%		$0.45$0.141,264 shs$35.04 million
05/27/2024$0.30$0.30$0.30$0.3047 shs$2.12 million
05/24/2024$0.45$0.30
-33.33%		$0.30$0.3047 shs$2.12 million
05/23/2024$0.55$0.45
-18.18%		$0.55$0.457,065 shs$3.17 million
05/22/2024$0.58$0.55
-5.34%		$0.75$0.557,311 shs$3.88 million
05/21/2024$1.00$0.58
-41.90%		$1.00$0.565,648 shs$4.10 million
05/20/2024$1.00$1.00$1.00$0.705,415 shs$7.05 million
05/17/2024$1.04$1.00
-3.85%		$1.00$0.705,415 shs$35.04 million
05/16/2024$1.05$1.04
-0.95%		$1.10$0.943,621 shs$7.33 million
05/15/2024$1.05$1.05$1.30$0.9018,506 shs$7.40 million
05/14/2024$1.05$1.05$1.30$0.9018,506 shs$7.40 million
05/13/2024$0.98$1.05
+7.08%		$1.25$0.858,827 shs$7.40 million
05/10/2024$1.91$0.88
-54.19%		$1.50$0.6750,282 shs$6.17 million
05/09/2024$1.91$1.91$3.02$1.70365,756 shs$13.47 million
05/08/2024$2.80$1.91
-31.79%		$3.02$1.70193,158 shs$13.47 million
05/07/2024$4.97$2.80
-43.66%		$3.23$2.8019,822 shs$19.74 million
05/06/2024$3.11$4.97
+59.81%		$8.04$4.62171,800 shs$35.04 million
05/03/2024$3.17$3.17$3.21$3.059,041 shs$22.35 million
05/02/2024$3.11$3.17
+1.93%		$3.21$3.059,041 shs$22.35 million
05/01/2024$3.05$3.11
+1.97%		$3.16$3.061,887 shs$21.93 million
04/30/2024$3.00$3.05
+1.67%		$3.28$2.9712,289 shs$21.51 million
04/29/2024$3.00$3.00$3.10$2.7919,278 shs$21.15 million
04/26/2024$2.96$2.96$3.27$2.7936,612 shs$20.84 million
04/25/2024$3.01$2.96
-1.83%		$3.27$2.7936,612 shs$20.84 million
04/24/2024$3.01$3.01$3.67$2.9663,087 shs$21.22 million
04/23/2024$4.97$3.01
-39.44%		$3.67$2.9663,087 shs$21.22 million
04/22/2024$3.20$4.97
+55.31%		$8.04$4.62171,800 shs$35.04 million
04/19/2024$3.70$3.78
+2.12%		$3.90$3.5922,998 shs$26.65 million
04/18/2024$3.70$3.70$4.00$3.6412,539 shs$26.10 million
04/17/2024$3.96$3.70
-6.53%		$4.00$3.6412,429 shs$26.10 million
04/16/2024$4.97$3.96
-20.32%		$4.20$3.8944,597 shs$27.92 million
04/15/2024$4.00$4.97
+24.25%		$8.04$4.62171,800 shs$35.04 million
04/12/2024$4.35$3.92
-9.89%		$4.22$3.5166,829 shs$27.64 million
04/11/2024$3.82$4.35
+13.87%		$4.59$3.51297,161 shs$30.67 million
04/10/2024$4.34$3.82
-11.98%		$4.26$3.51344,718 shs$26.94 million
04/09/2024$4.34$4.34$7.29$2.4115.99 million shs$30.60 million
04/08/2024$2.49$4.34
+74.16%		$7.29$2.4115.99 million shs$30.60 million
04/05/2024$3.52$2.85
-19.03%		$3.98$2.7384,469 shs$20.10 million
04/04/2024$3.80$3.52
-7.37%		$3.75$3.529,232 shs$24.82 million
04/03/2024$3.87$3.80
-1.81%		$3.96$3.605,970 shs$26.79 million
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/02/2024$4.20$3.87
-7.86%		$4.25$3.8125,613 shs$27.29 million
04/01/2024$4.20$4.20$4.21$3.6549,679 shs$29.61 million
03/29/2024$4.20$4.20$4.21$3.6548,943 shs$29.61 million
03/28/2024$4.50$4.20
-6.67%		$4.21$3.6548,943 shs$29.61 million
03/27/2024$0.26$4.50
+1,664.01%		$5.42$4.0961,570 shs$31.73 million
03/26/2024$0.26$0.26
-1.96%		$0.27$0.21870,689 shs$1.80 million
03/25/2024$0.26$0.26$0.28$0.251.01 million shs$1.84 million
03/22/2024$0.27$0.26
-3.63%		$0.28$0.25951,538 shs$1.84 million
03/21/2024$0.14$0.27
+91.76%		$0.36$0.2258.88 million shs$1.90 million
03/20/2024$0.13$0.14
+4.45%		$0.15$0.1313.16 million shs$993,000.00
03/19/2024$0.13$0.13
+1.13%		$0.15$0.1399,103 shs$950,000.00
03/18/2024$0.13$0.13$0.14$0.1359,813 shs$940,000.00
03/15/2024$0.15$0.15$0.16$0.13172,145 shs$1.02 million
03/14/2024$0.15$0.15$0.16$0.13172,145 shs$1.02 million
03/13/2024$0.18$0.15
-17.46%		$0.16$0.13172,145 shs$1.02 million
03/12/2024$0.18$0.18$0.18$0.1697,064 shs$1.24 million
03/11/2024$0.18$0.18$0.18$0.1697,064 shs$1.24 million
03/08/2024$0.16$0.18
+8.63%		$0.18$0.16110,973 shs$1.23 million
03/07/2024$0.16$0.16$0.18$0.1611,890 shs$1.14 million
03/06/2024$0.16$0.16
+0.62%		$0.18$0.168,889 shs$1.14 million
03/05/2024$0.18$0.16
-10.06%		$0.18$0.1655,990 shs$1.13 million
03/04/2024$0.18$0.18$0.18$0.1747,847 shs$1.26 million
03/01/2024$0.17$0.18
+7.23%		$0.18$0.1747,530 shs$1.26 million
02/29/2024$0.17$0.17
-4.38%		$0.18$0.1776,987 shs$1.17 million
02/28/2024$0.19$0.17
-6.36%		$0.20$0.1730,017 shs$1.22 million

Related Companies:
This page (NASDAQ:MCAE) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits