MAKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	40.77	40.77	40.72	40.72	40.72	4.48%	192
May 9, 2025	39.16	39.36	38.97	38.97	38.97	2.29%	254
May 8, 2025	37.74	38.29	37.74	38.10	38.10	4.38%	1,428
May 7, 2025	36.50	36.50	36.50	36.50	36.50	1.35%	42
May 6, 2025	36.02	36.02	36.02	36.02	36.02	1.40%	1
May 5, 2025	35.52	35.52	35.52	35.52	35.52	-0.88%	19
May 2, 2025	35.84	35.84	35.84	35.84	35.84	2.84%	13
May 1, 2025	34.85	34.85	34.85	34.85	34.85	0.38%	26
Apr 30, 2025	34.71	34.71	34.71	34.71	34.71	-0.52%	26
Apr 29, 2025	34.90	34.90	34.90	34.90	34.90	-0.18%	1
Apr 28, 2025	34.96	34.96	34.96	34.96	34.96	-0.72%	7
Apr 25, 2025	35.21	35.21	35.21	35.21	35.21	0.48%	8
Apr 24, 2025	35.04	35.04	35.04	35.04	35.04	4.23%	20
Apr 23, 2025	33.62	33.62	33.62	33.62	33.62	2.46%	78
Apr 22, 2025	32.82	32.82	32.82	32.82	32.82	2.26%	4
Apr 21, 2025	32.03	32.09	31.84	32.09	32.09	-2.22%	237
Apr 17, 2025	32.82	32.82	32.82	32.82	32.82	0.22%	25
Apr 16, 2025	32.75	32.75	32.75	32.75	32.75	-1.88%	66
Apr 15, 2025	33.38	33.38	33.38	33.38	33.38	0.06%	2
Apr 14, 2025	33.35	33.35	33.35	33.35	33.35	0.65%	192
Apr 11, 2025	33.14	33.14	33.14	33.14	33.14	1.45%	37
Apr 10, 2025	32.67	32.67	32.67	32.67	32.67	-4.47%	53
Apr 9, 2025	31.02	34.50	31.02	34.19	34.19	11.02%	1,087
Apr 8, 2025	30.80	30.80	30.80	30.80	30.80	-4.04%	14
Apr 7, 2025	32.10	32.10	32.10	32.10	32.10	1.39%	86
Apr 4, 2025	31.82	31.82	31.66	31.66	31.66	-5.32%	158
Apr 3, 2025	33.46	33.46	33.44	33.44	33.44	-8.14%	240
Apr 2, 2025	35.64	36.40	35.64	36.40	36.40	1.46%	166
Apr 1, 2025	35.85	35.87	35.85	35.87	35.87	0.07%	107
Mar 31, 2025	35.83	35.85	35.83	35.85	35.85	-0.97%	419
Mar 28, 2025	36.20	36.20	36.20	36.20	36.20	-2.78%	126
Mar 27, 2025	37.24	37.24	37.24	37.24	37.24	-2.45%	8
Mar 26, 2025	38.17	38.17	38.17	38.17	38.17	-1.50%	73
Mar 25, 2025	38.80	38.80	38.72	38.76	38.76	-0.14%	2,004
Mar 24, 2025	39.00	39.00	38.81	38.81	38.81	2.41%	323
Mar 21, 2025	37.90	37.90	37.90	37.90	37.90	1.25%	14
Mar 20, 2025	37.43	37.43	37.43	37.43	37.43	-0.27%	121
Mar 19, 2025	37.50	37.53	37.50	37.53	37.53	0.34%	121
Mar 18, 2025	37.41	37.41	37.41	37.41	37.41	-1.38%	52
Mar 17, 2025	37.09	37.93	37.09	37.93	37.93	2.03%	655
Mar 14, 2025	37.18	37.18	37.18	37.18	37.18	2.65%	147
Mar 13, 2025	36.01	36.22	36.01	36.22	36.22	-1.64%	134
Mar 12, 2025	36.82	36.82	36.82	36.82	36.82	0.01%	58
Mar 11, 2025	36.72	36.82	36.55	36.82	36.82	0.37%	343
Mar 10, 2025	36.95	36.95	36.68	36.68	36.68	-3.84%	307
Mar 7, 2025	38.01	38.14	38.01	38.14	38.14	0.59%	450
Mar 6, 2025	37.92	37.92	37.92	37.92	37.92	-1.64%	10
Mar 5, 2025	38.56	38.56	38.56	38.56	38.56	1.90%	10
Mar 4, 2025	38.19	38.19	37.84	37.84	37.84	-1.02%	243
Mar 3, 2025	38.14	38.23	38.14	38.23	38.23	-3.35%	145