Yorkville Acquisition Corp. (MCGA)
NASDAQ: MCGA · Real-Time Price · USD
10.12
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Yorkville Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | - | 86,497 |
| Dec 4, 2025 | 10.11 | 10.13 | 10.11 | 10.12 | 10.12 | 0.10% | 276,038 |
| Dec 3, 2025 | 10.12 | 10.13 | 10.10 | 10.11 | 10.11 | -0.10% | 86,208 |
| Dec 2, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.05% | 280,780 |
| Dec 1, 2025 | 10.13 | 10.13 | 10.11 | 10.13 | 10.13 | -0.05% | 340,692 |
| Nov 28, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 115,401 |
| Nov 26, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 178,894 |
| Nov 25, 2025 | 10.13 | 10.14 | 10.12 | 10.13 | 10.13 | 0.10% | 212,715 |
| Nov 24, 2025 | 10.13 | 10.14 | 10.12 | 10.12 | 10.12 | -0.05% | 95,751 |
| Nov 21, 2025 | 10.12 | 10.13 | 10.11 | 10.13 | 10.13 | 0.05% | 124,262 |
| Nov 20, 2025 | 10.12 | 10.14 | 10.12 | 10.12 | 10.12 | - | 88,650 |
| Nov 19, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | -0.10% | 112,373 |
| Nov 18, 2025 | 10.12 | 10.14 | 10.11 | 10.13 | 10.13 | 0.20% | 69,851 |
| Nov 17, 2025 | 10.18 | 10.18 | 10.10 | 10.11 | 10.11 | -0.64% | 284,964 |
| Nov 14, 2025 | 10.17 | 10.18 | 10.15 | 10.18 | 10.18 | -0.05% | 789,764 |
| Nov 13, 2025 | 10.25 | 10.26 | 10.18 | 10.18 | 10.18 | -0.68% | 182,892 |
| Nov 12, 2025 | 10.30 | 10.30 | 10.24 | 10.25 | 10.25 | -0.53% | 140,092 |
| Nov 11, 2025 | 10.36 | 10.36 | 10.30 | 10.31 | 10.31 | -0.24% | 36,809 |
| Nov 10, 2025 | 10.35 | 10.36 | 10.33 | 10.33 | 10.33 | 0.19% | 126,604 |
| Nov 7, 2025 | 10.30 | 10.35 | 10.28 | 10.31 | 10.31 | -0.10% | 85,417 |
| Nov 6, 2025 | 10.31 | 10.34 | 10.30 | 10.32 | 10.32 | 0.19% | 20,355 |
| Nov 5, 2025 | 10.30 | 10.35 | 10.25 | 10.30 | 10.30 | 0.29% | 57,575 |
| Nov 4, 2025 | 10.35 | 10.36 | 10.25 | 10.27 | 10.27 | -0.77% | 100,161 |
| Nov 3, 2025 | 10.35 | 10.38 | 10.35 | 10.35 | 10.35 | - | 27,592 |
| Oct 31, 2025 | 10.44 | 10.44 | 10.35 | 10.35 | 10.35 | -0.29% | 26,623 |
| Oct 30, 2025 | 10.42 | 10.44 | 10.35 | 10.38 | 10.38 | -0.38% | 100,421 |
| Oct 29, 2025 | 10.45 | 10.46 | 10.42 | 10.42 | 10.42 | -0.38% | 35,023 |
| Oct 28, 2025 | 10.44 | 10.46 | 10.42 | 10.46 | 10.46 | 0.67% | 28,168 |
| Oct 27, 2025 | 10.40 | 10.42 | 10.35 | 10.39 | 10.39 | -0.10% | 174,456 |
| Oct 24, 2025 | 10.40 | 10.43 | 10.38 | 10.40 | 10.40 | -0.19% | 35,884 |
| Oct 23, 2025 | 10.42 | 10.45 | 10.38 | 10.42 | 10.42 | 0.48% | 23,245 |
| Oct 22, 2025 | 10.48 | 10.48 | 10.37 | 10.37 | 10.37 | -0.96% | 102,580 |
| Oct 21, 2025 | 10.44 | 10.47 | 10.40 | 10.47 | 10.47 | 0.10% | 171,236 |
| Oct 20, 2025 | 10.55 | 10.57 | 10.42 | 10.46 | 10.46 | -0.76% | 106,494 |
| Oct 17, 2025 | 10.55 | 10.60 | 10.45 | 10.54 | 10.54 | -0.94% | 211,024 |
| Oct 16, 2025 | 10.62 | 10.66 | 10.57 | 10.64 | 10.64 | 0.19% | 163,421 |
| Oct 15, 2025 | 10.69 | 10.69 | 10.62 | 10.62 | 10.62 | -0.28% | 124,634 |
| Oct 14, 2025 | 10.60 | 10.69 | 10.60 | 10.65 | 10.65 | - | 289,968 |
| Oct 13, 2025 | 10.71 | 10.78 | 10.62 | 10.65 | 10.65 | -1.39% | 184,467 |
| Oct 10, 2025 | 10.70 | 10.83 | 10.66 | 10.80 | 10.80 | 0.37% | 133,085 |
| Oct 9, 2025 | 10.78 | 10.80 | 10.70 | 10.76 | 10.76 | 0.09% | 137,302 |
| Oct 8, 2025 | 10.65 | 10.81 | 10.65 | 10.75 | 10.75 | 0.56% | 230,578 |
| Oct 7, 2025 | 10.68 | 10.70 | 10.62 | 10.69 | 10.69 | - | 177,056 |
| Oct 6, 2025 | 10.67 | 10.70 | 10.58 | 10.69 | 10.69 | 0.09% | 68,939 |
| Oct 3, 2025 | 10.62 | 10.69 | 10.56 | 10.68 | 10.68 | 0.09% | 84,287 |
| Oct 2, 2025 | 10.65 | 10.67 | 10.62 | 10.67 | 10.67 | - | 112,097 |
| Oct 1, 2025 | 10.75 | 10.75 | 10.61 | 10.67 | 10.67 | 0.09% | 223,412 |
| Sep 30, 2025 | 10.57 | 10.68 | 10.57 | 10.66 | 10.66 | - | 61,360 |
| Sep 29, 2025 | 10.70 | 10.78 | 10.61 | 10.66 | 10.66 | -0.84% | 75,320 |
| Sep 26, 2025 | 10.68 | 10.75 | 10.59 | 10.75 | 10.75 | 0.56% | 118,983 |
| Sep 25, 2025 | 10.70 | 10.70 | 10.65 | 10.69 | 10.69 | -0.56% | 185,408 |
| Sep 24, 2025 | 10.57 | 10.80 | 10.56 | 10.75 | 10.75 | 0.75% | 102,793 |
| Sep 23, 2025 | 10.59 | 10.68 | 10.56 | 10.67 | 10.67 | 0.09% | 188,893 |
| Sep 22, 2025 | 10.54 | 10.70 | 10.54 | 10.66 | 10.66 | -0.19% | 141,814 |
| Sep 19, 2025 | 10.65 | 10.70 | 10.60 | 10.68 | 10.68 | 0.09% | 110,299 |
| Sep 18, 2025 | 10.65 | 10.70 | 10.56 | 10.67 | 10.67 | 1.04% | 392,012 |
| Sep 17, 2025 | 10.57 | 10.59 | 10.48 | 10.56 | 10.56 | -0.19% | 166,495 |
| Sep 16, 2025 | 10.46 | 10.60 | 10.41 | 10.58 | 10.58 | 1.24% | 126,861 |
| Sep 15, 2025 | 10.55 | 10.59 | 10.41 | 10.45 | 10.45 | -0.10% | 126,166 |
| Sep 12, 2025 | 10.44 | 10.61 | 10.44 | 10.46 | 10.46 | 0.19% | 251,431 |
| Sep 11, 2025 | 10.48 | 10.59 | 10.39 | 10.44 | 10.44 | -0.38% | 464,609 |
| Sep 10, 2025 | 10.69 | 10.70 | 10.45 | 10.48 | 10.48 | -0.38% | 219,398 |
| Sep 9, 2025 | 10.84 | 10.84 | 10.43 | 10.52 | 10.52 | -1.96% | 448,927 |
| Sep 8, 2025 | 10.77 | 10.78 | 10.51 | 10.73 | 10.73 | -0.83% | 260,849 |
| Sep 5, 2025 | 10.70 | 10.89 | 10.40 | 10.82 | 10.82 | 1.60% | 412,829 |
| Sep 4, 2025 | 10.90 | 10.93 | 10.60 | 10.65 | 10.65 | -2.47% | 241,360 |
| Sep 3, 2025 | 10.86 | 11.00 | 10.71 | 10.92 | 10.92 | 2.34% | 793,539 |
| Sep 2, 2025 | 11.00 | 11.03 | 10.67 | 10.67 | 10.67 | -5.49% | 1,184,106 |
| Aug 29, 2025 | 11.64 | 11.64 | 11.10 | 11.29 | 11.29 | -0.96% | 510,974 |
| Aug 28, 2025 | 11.60 | 11.88 | 11.12 | 11.40 | 11.40 | 5.95% | 2,672,197 |
| Aug 27, 2025 | 10.55 | 10.82 | 10.52 | 10.76 | 10.76 | 3.46% | 1,872,396 |
| Aug 26, 2025 | 10.80 | 10.96 | 10.30 | 10.40 | 10.40 | -2.44% | 5,689,409 |
| Aug 25, 2025 | 10.52 | 10.90 | 10.50 | 10.66 | 10.66 | 0.66% | 166,152 |
| Aug 22, 2025 | 10.59 | 10.66 | 10.57 | 10.59 | 10.59 | - | 34,982 |
| Aug 21, 2025 | 10.46 | 10.60 | 10.45 | 10.59 | 10.59 | -0.09% | 25,600 |
| Aug 20, 2025 | 10.65 | 10.65 | 10.36 | 10.60 | 10.60 | 0.09% | 66,608 |
| Aug 19, 2025 | 10.87 | 11.00 | 10.48 | 10.59 | 10.59 | -2.58% | 239,864 |
| Aug 18, 2025 | 10.94 | 10.94 | 10.76 | 10.87 | 10.87 | -0.37% | 48,029 |
| Aug 15, 2025 | 10.90 | 11.00 | 10.75 | 10.91 | 10.91 | -0.09% | 204,486 |
| Aug 14, 2025 | 10.85 | 10.94 | 10.85 | 10.92 | 10.92 | 0.18% | 166,295 |
| Aug 13, 2025 | 10.82 | 10.93 | 10.80 | 10.90 | 10.90 | 0.74% | 302,197 |
| Aug 12, 2025 | 10.63 | 10.87 | 10.63 | 10.82 | 10.82 | 1.41% | 707,861 |
| Aug 11, 2025 | 10.85 | 10.99 | 10.63 | 10.67 | 10.67 | -2.11% | 217,345 |
| Aug 8, 2025 | 10.95 | 10.95 | 10.85 | 10.90 | 10.90 | -0.18% | 198,965 |
| Aug 7, 2025 | 10.98 | 11.25 | 10.90 | 10.92 | 10.92 | -0.27% | 146,669 |
| Aug 6, 2025 | 11.00 | 11.24 | 10.90 | 10.95 | 10.95 | -0.09% | 155,682 |
| Aug 5, 2025 | 11.22 | 11.22 | 10.79 | 10.96 | 10.96 | -0.54% | 464,443 |
| Aug 4, 2025 | 10.70 | 11.30 | 10.56 | 11.02 | 11.02 | 4.55% | 506,463 |
| Aug 1, 2025 | 10.45 | 10.58 | 10.45 | 10.54 | 10.54 | -0.85% | 15,752 |
| Jul 31, 2025 | 10.58 | 10.68 | 10.50 | 10.63 | 10.63 | 1.14% | 5,657 |
| Jul 30, 2025 | 10.60 | 10.60 | 10.50 | 10.51 | 10.51 | -0.85% | 18,779 |
| Jul 29, 2025 | 10.72 | 10.75 | 10.56 | 10.60 | 10.60 | -1.29% | 18,952 |
| Jul 28, 2025 | 10.71 | 11.66 | 10.66 | 10.74 | 10.74 | -0.33% | 199,310 |