MAKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	38.29	38.29	38.29	38.29	38.29	-1.03%	100
Oct 29, 2024	38.69	38.69	38.69	38.69	38.69	1.28%	100
Oct 28, 2024	38.17	38.20	38.17	38.20	38.20	1.89%	219
Oct 25, 2024	37.49	37.49	37.49	37.49	37.49	0.51%	100
Oct 24, 2024	37.30	37.30	37.30	37.30	37.30	0.08%	100
Oct 23, 2024	37.27	37.27	37.27	37.27	37.27	-1.17%	100
Oct 22, 2024	37.71	37.71	37.71	37.71	37.71	-0.55%	100
Oct 21, 2024	37.92	37.92	37.92	37.92	37.92	-0.73%	132
Oct 18, 2024	38.20	38.20	38.20	38.20	38.20	0.45%	100
Oct 17, 2024	37.94	38.03	37.94	38.03	38.03	-	201
Oct 16, 2024	37.88	38.07	37.88	38.03	38.03	0.69%	603
Oct 15, 2024	37.94	37.94	37.77	37.77	37.77	-1.46%	700
Oct 14, 2024	38.16	38.33	38.16	38.33	38.33	0.79%	142
Oct 11, 2024	37.93	38.03	37.93	38.03	38.03	1.79%	315
Oct 10, 2024	37.36	37.36	37.36	37.36	37.36	-0.72%	100
Oct 9, 2024	37.16	37.63	37.16	37.63	37.63	0.97%	300
Oct 8, 2024	37.27	37.27	37.27	37.27	37.27	-0.43%	100
Oct 7, 2024	37.43	37.43	37.43	37.43	37.43	0.03%	100
Oct 4, 2024	37.42	37.42	37.42	37.42	37.42	1.00%	100
Oct 3, 2024	37.20	37.20	37.05	37.05	37.05	-0.86%	101
Oct 2, 2024	37.28	37.37	37.28	37.37	37.37	0.86%	103
Oct 1, 2024	37.05	37.05	37.05	37.05	37.05	-2.32%	100
Sep 30, 2024	37.93	37.93	37.93	37.93	37.93	-0.39%	100
Sep 27, 2024	38.08	38.08	38.08	38.08	38.08	0.47%	100
Sep 26, 2024	37.90	37.90	37.90	37.90	37.90	3.69%	100
Sep 25, 2024	36.55	36.55	36.55	36.55	36.55	-1.35%	100
Sep 24, 2024	37.05	37.05	37.05	37.05	37.05	0.79%	100
Sep 23, 2024	36.76	36.76	36.76	36.76	36.76	-0.16%	-
Sep 20, 2024	36.82	36.82	36.82	36.82	36.82	-1.18%	100
Sep 19, 2024	37.11	37.26	37.11	37.26	37.26	2.22%	400
Sep 18, 2024	36.45	36.45	36.45	36.45	36.45	-0.52%	100
Sep 17, 2024	36.64	36.64	36.64	36.64	36.64	1.24%	100
Sep 16, 2024	36.19	36.19	36.19	36.19	36.19	-0.03%	100
Sep 13, 2024	36.20	36.20	36.20	36.20	36.20	1.71%	100
Sep 12, 2024	35.59	35.59	35.59	35.59	35.59	0.71%	100
Sep 11, 2024	35.34	35.34	35.34	35.34	35.34	1.90%	100
Sep 10, 2024	34.68	34.68	34.68	34.68	34.68	0.23%	100
Sep 9, 2024	34.60	34.60	34.60	34.60	34.60	1.02%	100
Sep 6, 2024	34.25	34.25	34.25	34.25	34.25	-2.09%	100
Sep 5, 2024	34.98	34.98	34.98	34.98	34.98	-0.71%	100
Sep 4, 2024	35.23	35.23	35.23	35.23	35.23	-0.59%	100
Sep 3, 2024	35.44	35.44	35.44	35.44	35.44	-3.83%	100
Aug 30, 2024	36.85	36.85	36.85	36.85	36.85	0.55%	100
Aug 29, 2024	36.65	36.65	36.65	36.65	36.65	0.91%	100
Aug 28, 2024	36.32	36.32	36.32	36.32	36.32	-0.27%	100
Aug 27, 2024	36.42	36.42	36.42	36.42	36.42	-0.25%	400
Aug 26, 2024	36.77	36.77	36.49	36.51	36.51	-0.57%	708
Aug 23, 2024	36.72	36.72	36.72	36.72	36.72	2.03%	100
Aug 22, 2024	35.99	35.99	35.99	35.99	35.99	-1.61%	100
Aug 21, 2024	36.58	36.58	36.58	36.58	36.58	1.25%	100
Aug 20, 2024	36.13	36.13	36.13	36.13	36.13	-0.44%	100
Aug 19, 2024	36.17	36.29	36.17	36.29	36.29	1.03%	912
Aug 16, 2024	35.85	35.92	35.85	35.92	35.92	-0.14%	300
Aug 15, 2024	36.06	36.06	35.97	35.97	35.97	1.96%	102
Aug 14, 2024	35.71	35.71	35.06	35.28	35.28	-2.24%	700
Aug 13, 2024	36.09	36.09	36.09	36.09	36.09	2.30%	100
Aug 12, 2024	35.28	35.28	35.28	35.28	35.28	-0.79%	100
Aug 9, 2024	35.56	35.56	35.56	35.56	35.56	0.03%	100
Aug 8, 2024	34.97	35.55	34.97	35.55	35.55	2.42%	407
Aug 7, 2024	34.71	34.71	34.71	34.71	34.71	-0.97%	100
Aug 6, 2024	35.05	35.05	35.05	35.05	35.05	1.24%	100
Aug 5, 2024	34.62	34.62	34.62	34.62	34.62	-3.32%	100
Aug 2, 2024	35.81	35.81	35.81	35.81	35.81	-4.56%	100
Aug 1, 2024	37.52	37.52	37.52	37.52	37.52	-5.30%	100
Jul 31, 2024	39.62	39.62	39.62	39.62	39.62	1.23%	100
Jul 30, 2024	39.14	39.14	39.14	39.14	39.14	-0.86%	100
Jul 29, 2024	39.48	39.48	39.48	39.48	39.48	-0.05%	100
Jul 26, 2024	39.50	39.50	39.50	39.50	39.50	0.97%	166
Jul 25, 2024	39.78	39.78	39.12	39.12	39.12	0.33%	208
Jul 24, 2024	38.99	38.99	38.99	38.99	38.99	-2.65%	35
Jul 23, 2024	40.05	40.05	40.05	40.05	40.05	0.07%	1
Jul 22, 2024	40.02	40.02	40.02	40.02	40.02	0.73%	80
Jul 18, 2024	39.73	39.73	39.73	39.73	39.73	-2.26%	30
Jul 17, 2024	40.65	40.65	40.65	40.65	40.65	-2.87%	90
Jul 16, 2024	41.85	41.85	41.85	41.85	41.85	2.37%	30
Jul 15, 2024	40.90	40.90	40.88	40.88	40.88	1.49%	371
Jul 12, 2024	40.28	40.28	40.28	40.28	40.28	1.92%	98
Jul 11, 2024	38.83	39.52	38.83	39.52	39.52	2.30%	360
Jul 10, 2024	38.63	38.63	38.63	38.63	38.63	1.31%	2
Jul 9, 2024	38.23	38.23	38.13	38.13	38.13	-0.55%	346
Jul 8, 2024	38.34	38.34	38.34	38.34	38.34	1.78%	3
Jul 5, 2024	37.30	37.67	37.29	37.67	37.67	0.35%	1,110
Jul 3, 2024	37.54	37.54	37.54	37.54	37.54	0.94%	3
Jul 2, 2024	37.19	37.19	37.19	37.19	37.19	0.57%	1
Jul 1, 2024	36.98	36.98	36.98	36.98	36.98	-0.14%	117
Jun 28, 2024	36.85	37.03	36.85	37.03	37.03	0.87%	345
Jun 27, 2024	36.71	36.71	36.71	36.71	36.71	0.41%	1
Jun 26, 2024	36.56	36.56	36.56	36.56	36.56	-	4
Jun 25, 2024	36.56	36.56	36.56	36.56	36.56	-1.61%	4
Jun 21, 2024	37.16	37.16	37.16	37.16	37.16	0.08%	3
Jun 20, 2024	37.13	37.13	37.13	37.13	37.13	-0.38%	2
Jun 18, 2024	37.27	37.27	37.27	37.27	37.27	0.19%	6
Jun 17, 2024	37.20	37.20	37.20	37.20	37.20	1.28%	32
Jun 14, 2024	36.73	36.73	36.73	36.73	36.73	-1.92%	9
Jun 13, 2024	37.45	37.45	37.45	37.45	37.45	-1.08%	11
Jun 12, 2024	37.86	37.86	37.86	37.86	37.86	1.09%	128
Jun 11, 2024	37.45	37.45	37.45	37.45	37.45	-0.66%	3
Jun 10, 2024	37.70	37.70	37.70	37.70	37.70	0.61%	19
Jun 7, 2024	37.47	37.47	37.47	37.47	37.47	-1.19%	20
Jun 6, 2024	37.92	37.92	37.92	37.92	37.92	-0.11%	17