Maquia Capital Acquisition Corporation (MAQC)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 09:47AM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 100 |
| 10 Oct 2024 | 10.81 | 11.00 | 10.71 | 10.71 | 10.71 | 4,300 |
| 09 Oct 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 08 Oct 2024 | 10.71 | 10.83 | 10.71 | 10.83 | 10.83 | 1,000 |
| 07 Oct 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 04 Oct 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 03 Oct 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 02 Oct 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 01 Oct 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 30 Sept 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 27 Sept 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 26 Sept 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 25 Sept 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 24 Sept 2024 | 11.20 | 11.42 | 11.20 | 11.42 | 11.42 | 200 |
| 23 Sept 2024 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | 700 |
| 20 Sept 2024 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | 1,100 |
| 19 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 18 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 17 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 16 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 13 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 12 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 11 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,100 |
| 10 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 09 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 06 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 500 |
| 05 Sept 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 04 Sept 2024 | 11.20 | 11.30 | 11.20 | 11.21 | 11.21 | 1,300 |
| 03 Sept 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1,400 |
| 30 Aug 2024 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 3,500 |
| 29 Aug 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
| 28 Aug 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1,300 |
| 27 Aug 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,000 |
| 26 Aug 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 1,900 |
| 23 Aug 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2,000 |
| 22 Aug 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 21 Aug 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | 400 |
| 20 Aug 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
| 19 Aug 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1,000 |
| 16 Aug 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 15 Aug 2024 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 300 |
| 14 Aug 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 13 Aug 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 12 Aug 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,000 |
| 09 Aug 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1,100 |
| 08 Aug 2024 | 11.22 | 11.32 | 11.22 | 11.32 | 11.32 | 1,500 |
| 07 Aug 2024 | - | - | - | - | - | - |
| 06 Aug 2024 | 11.22 | 11.35 | 11.22 | 11.35 | 11.35 | 1,500 |
| 05 Aug 2024 | 11.34 | 11.34 | 11.32 | 11.32 | 11.32 | 800 |
| 02 Aug 2024 | 11.37 | 11.50 | 11.35 | 11.40 | 11.40 | 6,700 |
| 01 Aug 2024 | 11.31 | 11.50 | 11.31 | 11.40 | 11.40 | 18,100 |
| 31 Jul 2024 | 11.20 | 11.35 | 11.20 | 11.33 | 11.33 | 20,100 |
| 30 Jul 2024 | 11.41 | 11.41 | 11.29 | 11.29 | 11.29 | 25,900 |
| 29 Jul 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 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 | 100 |
| 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 |
| *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.