Maquia Capital Acquisition Corporation (MAQC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.45 | 11.45 | 11.44 | 11.44 | 11.44 | 1,500 |
| 25 Jul 2024 | 11.45 | 11.46 | 11.45 | 11.46 | 11.46 | 200 |
| 24 Jul 2024 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | 11,000 |
| 23 Jul 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 500 |
| 22 Jul 2024 | 11.27 | 11.47 | 11.27 | 11.45 | 11.45 | 2,200 |
| 19 Jul 2024 | 11.49 | 11.49 | 11.27 | 11.27 | 11.27 | 44,400 |
| 18 Jul 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 100 |
| 17 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 16 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 15 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 12 Jul 2024 | 11.25 | 11.27 | 11.25 | 11.27 | 11.27 | 200 |
| 11 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 10 Jul 2024 | 11.15 | 11.27 | 11.15 | 11.27 | 11.27 | 1,600 |
| 09 Jul 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 08 Jul 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
| 05 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 03 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 02 Jul 2024 | 11.27 | 11.27 | 11.23 | 11.27 | 11.27 | 4,200 |
| 01 Jul 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 300 |
| 28 Jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 27 Jun 2024 | 11.34 | 11.34 | 11.26 | 11.26 | 11.26 | 300 |
| 26 Jun 2024 | 11.19 | 11.20 | 11.06 | 11.20 | 11.20 | 1,300 |
| 25 Jun 2024 | 11.15 | 11.20 | 11.13 | 11.20 | 11.20 | 2,400 |
| 24 Jun 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
| 21 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 20 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 18 Jun 2024 | 11.03 | 11.20 | 11.03 | 11.20 | 11.20 | 4,500 |
| 17 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 900 |
| 14 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 13 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 12 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 11 Jun 2024 | 11.17 | 11.20 | 11.16 | 11.20 | 11.20 | 3,900 |
| 10 Jun 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 6,100 |
| 07 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 06 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
| 05 Jun 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 04 Jun 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 03 Jun 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 31 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 30 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 800 |
| 29 May 2024 | 11.08 | 11.09 | 11.08 | 11.09 | 11.09 | 400 |
| 28 May 2024 | 11.03 | 11.07 | 11.03 | 11.04 | 11.04 | 1,100 |
| 24 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 23 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 300 |
| 22 May 2024 | 11.04 | 11.04 | 11.02 | 11.02 | 11.02 | 200 |
| 21 May 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 700 |
| 20 May 2024 | 11.09 | 11.09 | 11.02 | 11.09 | 11.09 | 700 |
| 17 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 16 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 15 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 4,400 |
| 14 May 2024 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 600 |
| 13 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 10 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 09 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 08 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 07 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 06 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,200 |
| 03 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
| 02 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 400 |
| 01 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 30 Apr 2024 | 11.02 | 11.05 | 11.02 | 11.02 | 11.02 | 600 |
| 29 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| 26 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| 25 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| 24 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 23 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 22 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 19 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 18 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 17 Apr 2024 | 11.06 | 11.06 | 11.03 | 11.03 | 11.03 | 2,000 |
| 16 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| 15 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| 12 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| 11 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| 10 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| 09 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 08 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 05 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 04 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 03 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 02 Apr 2024 | 10.95 | 10.98 | 10.95 | 10.98 | 10.98 | 600 |
| 01 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| 28 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 27 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 26 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 25 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 22 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 21 Mar 2024 | 10.99 | 10.99 | 10.94 | 10.94 | 10.94 | 2,400 |
| 20 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 19 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 18 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 15 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 14 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 13 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 12 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 11 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 08 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 07 Mar 2024 | 11.10 | 11.10 | 10.98 | 10.99 | 10.99 | 1,600 |
| 06 Mar 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 200 |
| 05 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.