MAKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	42.43	42.43	42.43	42.43	42.43	-0.72%	6
Jan 30, 2025	43.05	43.05	42.74	42.74	42.74	1.40%	230
Jan 29, 2025	42.14	42.14	42.14	42.14	42.14	-0.55%	41
Jan 28, 2025	42.31	42.38	42.31	42.38	42.38	0.58%	950
Jan 27, 2025	42.80	42.80	42.13	42.13	42.13	-2.89%	478
Jan 24, 2025	43.68	43.68	43.38	43.38	43.38	1.13%	147
Jan 23, 2025	42.90	42.90	42.90	42.90	42.90	0.02%	29
Jan 22, 2025	42.89	42.89	42.89	42.89	42.89	0.12%	8
Jan 21, 2025	42.61	42.92	42.61	42.84	42.84	1.75%	551
Jan 17, 2025	42.10	42.10	42.10	42.10	42.10	0.18%	51
Jan 16, 2025	41.95	42.03	41.95	42.03	42.03	1.38%	101
Jan 15, 2025	41.53	41.53	41.46	41.46	41.46	1.52%	224
Jan 14, 2025	40.66	40.84	40.66	40.84	40.84	0.87%	354
Jan 13, 2025	40.27	40.49	40.08	40.49	40.49	-0.44%	1,000
Jan 10, 2025	41.33	41.34	40.66	40.66	40.66	-2.66%	972
Jan 8, 2025	42.49	42.49	41.78	41.78	41.78	-1.85%	526
Jan 7, 2025	42.56	42.56	42.56	42.56	42.56	-1.03%	34
Jan 6, 2025	43.18	43.18	43.01	43.01	43.01	0.79%	232
Jan 3, 2025	42.67	42.67	42.67	42.67	42.67	3.88%	53
Jan 2, 2025	41.08	41.08	41.08	41.08	41.08	-0.23%	123
Dec 31, 2024	41.15	41.17	41.13	41.17	41.17	-0.46%	673
Dec 30, 2024	41.36	41.36	41.36	41.36	41.36	-1.05%	5
Dec 27, 2024	41.81	41.81	41.81	41.81	41.81	-2.05%	74
Dec 26, 2024	42.68	42.68	42.68	42.68	42.68	0.84%	61
Dec 24, 2024	42.32	42.32	42.32	42.32	42.32	1.71%	1
Dec 23, 2024	41.52	41.61	41.52	41.61	41.61	-0.13%	208
Dec 20, 2024	41.66	41.66	41.66	41.66	41.59	1.48%	100
Dec 19, 2024	41.74	41.74	41.06	41.06	40.98	-0.60%	414
Dec 18, 2024	41.30	41.30	41.30	41.30	41.23	-3.23%	30
Dec 17, 2024	42.63	42.68	42.63	42.68	42.60	-0.27%	363
Dec 16, 2024	42.50	42.80	42.50	42.80	42.72	1.03%	562
Dec 13, 2024	42.36	42.36	42.36	42.36	42.28	-1.27%	1
Dec 12, 2024	42.91	42.91	42.91	42.91	42.82	1.07%	1
Dec 11, 2024	42.45	42.45	42.45	42.45	42.37	0.58%	15
Dec 10, 2024	42.20	42.20	42.20	42.20	42.12	-0.82%	3
Dec 9, 2024	42.56	42.56	42.56	42.56	42.47	0.94%	6
Dec 6, 2024	42.16	42.16	42.16	42.16	42.08	1.95%	6
Dec 5, 2024	41.44	41.47	41.35	41.35	41.27	-1.30%	737
Dec 4, 2024	41.92	41.92	41.90	41.90	41.82	0.09%	212
Dec 3, 2024	41.52	41.86	41.51	41.86	41.78	-0.90%	671
Dec 2, 2024	42.24	42.24	42.24	42.24	42.16	-0.09%	73
Nov 29, 2024	42.27	42.27	42.27	42.27	42.19	0.26%	7
Nov 27, 2024	42.31	42.94	42.16	42.16	42.08	-0.81%	2,161
Nov 26, 2024	42.91	42.91	42.51	42.51	42.43	-0.98%	1,211
Nov 25, 2024	42.93	42.93	42.90	42.93	42.85	1.83%	375
Nov 22, 2024	41.45	42.16	41.45	42.16	42.08	1.67%	960
Nov 21, 2024	41.47	41.47	41.47	41.47	41.39	1.61%	1
Nov 20, 2024	40.49	40.81	40.49	40.81	40.73	0.35%	350
Nov 19, 2024	40.67	40.67	40.67	40.67	40.59	0.49%	1
Nov 18, 2024	40.47	40.47	40.47	40.47	40.39	0.50%	-
Nov 15, 2024	40.27	40.27	40.27	40.27	40.19	-1.79%	40
Nov 14, 2024	41.62	41.62	41.00	41.00	40.92	-2.09%	540
Nov 13, 2024	42.20	42.20	41.88	41.88	41.80	0.56%	424
Nov 12, 2024	41.52	41.64	41.52	41.64	41.56	-2.04%	144
Nov 11, 2024	42.51	42.51	42.51	42.51	42.43	3.27%	21
Nov 8, 2024	41.16	41.16	41.16	41.16	41.08	0.12%	21
Nov 7, 2024	41.11	41.11	41.11	41.11	41.03	1.36%	7
Nov 6, 2024	40.56	40.56	40.56	40.56	40.48	4.78%	2
Nov 5, 2024	38.71	38.71	38.71	38.71	38.64	1.82%	3
Nov 4, 2024	38.02	38.02	38.02	38.02	37.95	-0.07%	26
Nov 1, 2024	38.04	38.04	38.04	38.04	37.97	1.22%	7
Oct 31, 2024	37.58	37.58	37.58	37.58	37.51	-1.85%	9
Oct 30, 2024	38.29	38.29	38.29	38.29	38.22	-1.02%	5
Oct 29, 2024	38.69	38.69	38.69	38.69	38.61	1.26%	1
Oct 28, 2024	38.17	38.20	38.17	38.20	38.13	1.89%	219
Oct 25, 2024	37.49	37.49	37.49	37.49	37.42	0.51%	28
Oct 24, 2024	37.30	37.30	37.30	37.30	37.23	0.08%	63
Oct 23, 2024	37.27	37.27	37.27	37.27	37.20	-1.17%	1
Oct 22, 2024	37.71	37.71	37.71	37.71	37.64	-0.53%	1
Oct 21, 2024	37.92	37.92	37.92	37.92	37.84	-0.74%	132
Oct 18, 2024	38.20	38.20	38.20	38.20	38.13	0.45%	4
Oct 17, 2024	37.94	38.03	37.94	38.03	37.96	-	201
Oct 16, 2024	37.88	38.07	37.88	38.03	37.96	0.68%	603
Oct 15, 2024	37.94	37.94	37.77	37.77	37.70	-1.46%	654
Oct 14, 2024	38.16	38.33	38.16	38.33	38.26	0.80%	142
Oct 11, 2024	37.93	38.03	37.93	38.03	37.96	1.80%	315
Oct 10, 2024	37.36	37.36	37.36	37.36	37.29	-0.73%	31
Oct 9, 2024	37.16	37.63	37.16	37.63	37.56	0.97%	256
Oct 8, 2024	37.27	37.27	37.27	37.27	37.20	-0.42%	2
Oct 7, 2024	37.43	37.43	37.43	37.43	37.36	0.03%	35
Oct 4, 2024	37.42	37.42	37.42	37.42	37.35	1.00%	5
Oct 3, 2024	37.20	37.20	37.05	37.05	36.98	-0.87%	101
Oct 2, 2024	37.28	37.37	37.28	37.37	37.30	0.86%	103
Oct 1, 2024	37.05	37.05	37.05	37.05	36.98	-2.31%	23
Sep 30, 2024	37.93	37.93	37.93	37.93	37.86	-0.39%	5
Sep 27, 2024	38.08	38.08	38.08	38.08	38.01	0.47%	1
Sep 26, 2024	37.90	37.90	37.90	37.90	37.83	3.69%	8
Sep 25, 2024	36.55	36.55	36.55	36.55	36.48	-1.34%	4
Sep 24, 2024	37.05	37.05	37.05	37.05	36.98	0.78%	26
Sep 23, 2024	36.76	36.76	36.76	36.76	36.69	-0.14%	-
Sep 20, 2024	36.82	36.82	36.82	36.82	36.75	-1.20%	5
Sep 19, 2024	37.11	37.26	37.11	37.26	37.19	2.23%	384
Sep 18, 2024	36.45	36.45	36.45	36.45	36.38	-0.51%	3
Sep 17, 2024	36.64	36.64	36.64	36.64	36.57	1.25%	1
Sep 16, 2024	36.19	36.19	36.19	36.19	36.12	-0.05%	10
Sep 13, 2024	36.21	36.21	36.21	36.21	36.14	1.73%	3
Sep 12, 2024	35.59	35.59	35.59	35.59	35.52	0.69%	3
Sep 11, 2024	35.34	35.34	35.34	35.34	35.28	1.90%	1
Sep 10, 2024	34.68	34.68	34.68	34.68	34.62	0.24%	4
Sep 9, 2024	34.60	34.60	34.60	34.60	34.54	1.04%	12