NasdaqGM - Delayed Quote USD
Mountain Lake Acquisition Corp. (MLACU)
10.25
-0.06
(-0.58%)
At close: May 30 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 6,300 |
| May 29, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| May 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| May 27, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| May 23, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 100 |
| May 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 20, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 16, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 13, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 8, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 6, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 5, 2025 | 10.50 | 10.50 | 10.42 | 10.45 | 10.45 | 1,700 |
| May 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 40,100 |
| May 1, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 400 |
| Apr 30, 2025 | 10.25 | 10.27 | 10.24 | 10.24 | 10.24 | 1,000 |
| Apr 29, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 200 |
| Apr 28, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 400 |
| Apr 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
| Apr 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 100 |
| Apr 23, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 100 |
| Apr 22, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 100 |
| Apr 21, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Apr 17, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Apr 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 200 |
| Apr 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 14, 2025 | 10.21 | 10.25 | 10.20 | 10.20 | 10.20 | 4,300 |
| Apr 11, 2025 | 10.19 | 10.27 | 10.19 | 10.20 | 10.20 | 105,000 |
| Apr 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Apr 9, 2025 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 2,700 |
| Apr 8, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Apr 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1,000 |
| Apr 4, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 2,600 |
| Apr 3, 2025 | 10.22 | 10.22 | 10.18 | 10.22 | 10.22 | 4,500 |
| Apr 2, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 400 |
| Apr 1, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 3,300 |
| Mar 31, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 300 |
| Mar 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Mar 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Mar 26, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Mar 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Mar 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Mar 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Mar 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Mar 19, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 200 |
| Mar 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 800 |
| Mar 10, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Mar 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Mar 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 400 |
| Mar 5, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | 1,000 |
| Mar 4, 2025 | 10.18 | 10.19 | 10.17 | 10.18 | 10.18 | 1,200 |
| Mar 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 400 |
| Feb 28, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 5,000 |
| Feb 27, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 5,300 |
| Feb 26, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Feb 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Feb 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Feb 21, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Feb 20, 2025 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | 900 |
| Feb 19, 2025 | 10.19 | 10.19 | 10.15 | 10.16 | 10.16 | 3,000 |
| Feb 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
| Feb 14, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Feb 13, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 700 |
| Feb 12, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Feb 11, 2025 | 10.15 | 10.20 | 10.15 | 10.16 | 10.16 | 38,000 |
| Feb 10, 2025 | 10.15 | 10.20 | 10.15 | 10.18 | 10.18 | 800 |
| Feb 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 300 |
| Feb 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Feb 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 100 |
| Feb 4, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2,500 |
| Feb 3, 2025 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | 92,200 |
| Jan 31, 2025 | 10.12 | 10.15 | 10.12 | 10.14 | 10.14 | 92,300 |
| Jan 30, 2025 | 10.07 | 10.14 | 10.05 | 10.14 | 10.14 | 142,300 |
| Jan 29, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 1,600 |
| Jan 28, 2025 | 10.06 | 10.06 | 10.04 | 10.06 | 10.06 | 71,600 |
| Jan 27, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 1,400 |
| Jan 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2,800 |
| Jan 23, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 51,900 |
| Jan 22, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 286,000 |
| Jan 21, 2025 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | 12,300 |
| Jan 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 5,100 |
| Jan 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 4,000 |
| Jan 15, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 11,500 |
| Jan 14, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1,600 |
| Jan 13, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 301,300 |
| Jan 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jan 8, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
| Jan 7, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 5,500 |
| Jan 6, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 400 |
| Jan 3, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 54,300 |
| Jan 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 9,700 |
| Dec 31, 2024 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 73,000 |
| Dec 30, 2024 | 10.03 | 10.04 | 10.00 | 10.04 | 10.04 | 3,600 |
| Dec 27, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 26, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 5,300 |
| Dec 24, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 200 |
| Dec 23, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 101,100 |
| Dec 20, 2024 | 10.05 | 10.05 | 10.01 | 10.02 | 10.02 | 153,300 |
| Dec 19, 2024 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | 470,200 |
| Dec 18, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 319,200 |
| Dec 17, 2024 | 10.02 | 10.05 | 10.00 | 10.00 | 10.00 | 114,000 |
| Dec 16, 2024 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | 250,800 |
| Dec 13, 2024 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | 5,562,900 |
Related Tickers
CGCTU Cartesian Growth Corporation III
10.03
0.00%
GRAF Graf Global Corp.
10.42
-0.19%
PPYA Papaya Growth Opportunity Corp. I
10.91
0.00%
DMAA Drugs Made In America Acquisition Corp.
10.13
0.00%
DMYY dMY Squared Technology Group, Inc.
14.35
+2.43%
CEP Cantor Equity Partners, Inc. Class A Ordinary Shares
40.33
-4.23%