MAKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.66	41.66	41.66	41.66	41.66	1.48%	100
Dec 19, 2024	41.74	41.74	41.06	41.06	41.06	-0.60%	414
Dec 18, 2024	41.30	41.30	41.30	41.30	41.30	-3.23%	30
Dec 17, 2024	42.63	42.68	42.63	42.68	42.68	-0.27%	363
Dec 16, 2024	42.50	42.80	42.50	42.80	42.80	1.03%	562
Dec 13, 2024	42.36	42.36	42.36	42.36	42.36	-1.27%	1
Dec 12, 2024	42.91	42.91	42.91	42.91	42.91	1.07%	1
Dec 11, 2024	42.45	42.45	42.45	42.45	42.45	0.58%	15
Dec 10, 2024	42.20	42.20	42.20	42.20	42.20	-0.82%	3
Dec 9, 2024	42.56	42.56	42.56	42.56	42.56	0.94%	6
Dec 6, 2024	42.16	42.16	42.16	42.16	42.16	1.95%	6
Dec 5, 2024	41.44	41.47	41.35	41.35	41.35	-1.30%	737
Dec 4, 2024	41.92	41.92	41.90	41.90	41.90	0.09%	212
Dec 3, 2024	41.52	41.86	41.51	41.86	41.86	-0.90%	671
Dec 2, 2024	42.24	42.24	42.24	42.24	42.24	-0.09%	73
Nov 29, 2024	42.27	42.27	42.27	42.27	42.27	0.26%	7
Nov 27, 2024	42.31	42.94	42.16	42.16	42.16	-0.81%	2,161
Nov 26, 2024	42.91	42.91	42.51	42.51	42.51	-0.98%	1,211
Nov 25, 2024	42.93	42.93	42.90	42.93	42.93	1.83%	375
Nov 22, 2024	41.45	42.16	41.45	42.16	42.16	1.67%	960
Nov 21, 2024	41.47	41.47	41.47	41.47	41.47	1.61%	1
Nov 20, 2024	40.49	40.81	40.49	40.81	40.81	0.35%	350
Nov 19, 2024	40.67	40.67	40.67	40.67	40.67	0.49%	1
Nov 18, 2024	40.47	40.47	40.47	40.47	40.47	0.50%	-
Nov 15, 2024	40.27	40.27	40.27	40.27	40.27	-1.79%	40
Nov 14, 2024	41.62	41.62	41.00	41.00	41.00	-2.09%	540
Nov 13, 2024	42.20	42.20	41.88	41.88	41.88	0.56%	424
Nov 12, 2024	41.52	41.64	41.52	41.64	41.64	-2.04%	144
Nov 11, 2024	42.51	42.51	42.51	42.51	42.51	3.27%	21
Nov 8, 2024	41.16	41.16	41.16	41.16	41.16	0.12%	21
Nov 7, 2024	41.11	41.11	41.11	41.11	41.11	1.36%	7
Nov 6, 2024	40.56	40.56	40.56	40.56	40.56	4.78%	2
Nov 5, 2024	38.71	38.71	38.71	38.71	38.71	1.82%	3
Nov 4, 2024	38.02	38.02	38.02	38.02	38.02	-0.07%	26
Nov 1, 2024	38.04	38.04	38.04	38.04	38.04	1.22%	7
Oct 31, 2024	37.58	37.58	37.58	37.58	37.58	-1.85%	9
Oct 30, 2024	38.29	38.29	38.29	38.29	38.29	-1.02%	5
Oct 29, 2024	38.69	38.69	38.69	38.69	38.69	1.26%	1
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%	28
Oct 24, 2024	37.30	37.30	37.30	37.30	37.30	0.08%	63
Oct 23, 2024	37.27	37.27	37.27	37.27	37.27	-1.17%	1
Oct 22, 2024	37.71	37.71	37.71	37.71	37.71	-0.53%	1
Oct 21, 2024	37.92	37.92	37.92	37.92	37.92	-0.74%	132
Oct 18, 2024	38.20	38.20	38.20	38.20	38.20	0.45%	4
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	0.68%	603
Oct 15, 2024	37.94	37.94	37.77	37.77	37.77	-1.46%	654
Oct 14, 2024	38.16	38.33	38.16	38.33	38.33	0.80%	142
Oct 11, 2024	37.93	38.03	37.93	38.03	38.03	1.80%	315
Oct 10, 2024	37.36	37.36	37.36	37.36	37.36	-0.73%	31
Oct 9, 2024	37.16	37.63	37.16	37.63	37.63	0.97%	256
Oct 8, 2024	37.27	37.27	37.27	37.27	37.27	-0.42%	2
Oct 7, 2024	37.43	37.43	37.43	37.43	37.43	0.03%	35
Oct 4, 2024	37.42	37.42	37.42	37.42	37.42	1.00%	5
Oct 3, 2024	37.20	37.20	37.05	37.05	37.05	-0.87%	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	-2.31%	23
Sep 30, 2024	37.93	37.93	37.93	37.93	37.93	-0.39%	5
Sep 27, 2024	38.08	38.08	38.08	38.08	38.08	0.47%	1
Sep 26, 2024	37.90	37.90	37.90	37.90	37.90	3.69%	8
Sep 25, 2024	36.55	36.55	36.55	36.55	36.55	-1.34%	4
Sep 24, 2024	37.05	37.05	37.05	37.05	37.05	0.78%	26
Sep 23, 2024	36.76	36.76	36.76	36.76	36.76	-0.14%	-
Sep 20, 2024	36.82	36.82	36.82	36.82	36.82	-1.20%	5
Sep 19, 2024	37.11	37.26	37.11	37.26	37.26	2.23%	384
Sep 18, 2024	36.45	36.45	36.45	36.45	36.45	-0.51%	3
Sep 17, 2024	36.64	36.64	36.64	36.64	36.64	1.25%	1
Sep 16, 2024	36.19	36.19	36.19	36.19	36.19	-0.05%	10
Sep 13, 2024	36.21	36.21	36.21	36.21	36.21	1.73%	3
Sep 12, 2024	35.59	35.59	35.59	35.59	35.59	0.69%	3
Sep 11, 2024	35.34	35.34	35.34	35.34	35.34	1.90%	1
Sep 10, 2024	34.68	34.68	34.68	34.68	34.68	0.24%	4
Sep 9, 2024	34.60	34.60	34.60	34.60	34.60	1.04%	12
Sep 6, 2024	34.25	34.25	34.25	34.25	34.25	-2.10%	1
Sep 5, 2024	34.98	34.98	34.98	34.98	34.98	-0.71%	8
Sep 4, 2024	35.23	35.23	35.23	35.23	35.23	-0.57%	3
Sep 3, 2024	35.44	35.44	35.44	35.44	35.44	-3.83%	1
Aug 30, 2024	36.85	36.85	36.85	36.85	36.85	0.52%	1
Aug 29, 2024	36.66	36.66	36.66	36.66	36.66	0.91%	38
Aug 28, 2024	36.33	36.33	36.33	36.33	36.33	-0.25%	3
Aug 27, 2024	36.42	36.42	36.42	36.42	36.42	-0.26%	352
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	2.02%	31
Aug 22, 2024	35.99	35.99	35.99	35.99	35.99	-1.59%	9
Aug 21, 2024	36.58	36.58	36.58	36.58	36.58	1.23%	29
Aug 20, 2024	36.13	36.13	36.13	36.13	36.13	-0.44%	87
Aug 19, 2024	36.17	36.29	36.17	36.29	36.29	1.04%	912
Aug 16, 2024	35.85	35.92	35.85	35.92	35.92	-0.13%	279
Aug 15, 2024	36.06	36.06	35.97	35.97	35.97	1.94%	102
Aug 14, 2024	35.71	35.71	35.06	35.28	35.28	-2.23%	659
Aug 13, 2024	36.09	36.09	36.09	36.09	36.09	2.29%	7
Aug 12, 2024	35.28	35.28	35.28	35.28	35.28	-0.80%	1
Aug 9, 2024	35.56	35.56	35.56	35.56	35.56	0.04%	23
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%	15
Aug 6, 2024	35.05	35.05	35.05	35.05	35.05	1.22%	23
Aug 5, 2024	34.62	34.62	34.62	34.62	34.62	-3.31%	57
Aug 2, 2024	35.81	35.81	35.81	35.81	35.81	-4.54%	32
Aug 1, 2024	37.52	37.52	37.52	37.52	37.52	-5.31%	24