MAKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	52.36	52.36	52.36	52.36	52.36	-3.37%	16
Mar 11, 2026	54.04	54.18	54.04	54.18	54.18	1.00%	241
Mar 10, 2026	53.65	53.65	53.65	53.65	53.65	0.18%	123
Mar 9, 2026	53.55	53.55	53.55	53.55	53.55	2.47%	191
Mar 6, 2026	53.28	53.28	52.26	52.26	52.26	-3.13%	367
Mar 5, 2026	53.95	53.95	53.95	53.95	53.95	-2.81%	102
Mar 4, 2026	55.51	55.51	55.51	55.51	55.51	0.72%	154
Mar 3, 2026	55.12	55.12	55.12	55.12	55.12	-2.20%	47
Mar 2, 2026	56.36	56.36	56.36	56.36	56.36	0.75%	117
Feb 27, 2026	55.93	55.93	55.93	55.93	55.93	-1.93%	84
Feb 26, 2026	56.12	57.03	56.12	57.03	57.03	-0.81%	408
Feb 25, 2026	57.27	57.50	57.27	57.50	57.49	0.57%	347
Feb 24, 2026	57.17	57.17	57.17	57.17	57.17	2.24%	42
Feb 23, 2026	57.34	57.34	55.74	55.91	55.91	-2.15%	1,178
Feb 20, 2026	57.79	57.79	57.06	57.14	57.14	0.16%	1,464
Feb 19, 2026	56.90	57.05	56.75	57.05	57.05	-0.24%	734
Feb 18, 2026	57.19	57.19	57.19	57.19	57.19	0.11%	190
Feb 17, 2026	57.12	57.12	57.12	57.12	57.12	-0.65%	132
Feb 13, 2026	56.83	57.79	56.83	57.50	57.49	1.68%	454
Feb 12, 2026	58.69	58.69	56.54	56.54	56.54	0.82%	611
Feb 11, 2026	56.09	56.09	56.09	56.09	56.09	-0.57%	278
Feb 10, 2026	56.48	56.64	56.40	56.41	56.41	-0.32%	1,062
Feb 9, 2026	55.77	56.59	55.77	56.59	56.59	1.94%	216
Feb 6, 2026	55.51	55.51	55.51	55.51	55.51	4.47%	141
Feb 5, 2026	53.50	53.50	53.13	53.13	53.13	-1.88%	121
Feb 4, 2026	54.15	54.15	54.15	54.15	54.15	-0.41%	122
Feb 3, 2026	55.00	55.00	54.37	54.37	54.37	-0.20%	394
Feb 2, 2026	54.48	54.48	54.48	54.48	54.48	1.10%	116
Jan 30, 2026	53.89	53.89	53.89	53.89	53.89	-2.26%	21
Jan 29, 2026	55.08	55.13	54.50	55.13	55.13	-0.73%	648
Jan 28, 2026	55.54	55.54	55.54	55.54	55.54	0.03%	142
Jan 27, 2026	55.52	55.52	55.52	55.52	55.52	-0.49%	155
Jan 26, 2026	56.17	56.17	55.79	55.79	55.79	-0.26%	1,302
Jan 23, 2026	55.94	55.94	55.94	55.94	55.94	-2.11%	113
Jan 22, 2026	57.15	57.15	57.15	57.15	57.14	2.06%	186
Jan 21, 2026	55.22	55.99	55.22	55.99	55.99	2.45%	236
Jan 20, 2026	54.55	54.66	54.48	54.66	54.66	-2.05%	1,809
Jan 16, 2026	55.80	55.80	55.80	55.80	55.80	0.33%	28
Jan 15, 2026	55.62	55.62	55.62	55.62	55.62	1.63%	141
Jan 14, 2026	54.73	54.73	54.73	54.73	54.73	0.37%	94
Jan 13, 2026	54.53	54.53	54.53	54.53	54.53	-0.08%	92
Jan 12, 2026	54.57	54.57	54.57	54.57	54.57	0.99%	122
Jan 9, 2026	54.03	54.03	54.03	54.03	54.03	0.86%	19
Jan 8, 2026	53.58	53.58	53.58	53.58	53.57	0.75%	107
Jan 7, 2026	53.17	53.17	53.17	53.17	53.17	-1.51%	66
Jan 6, 2026	53.99	53.99	53.99	53.99	53.99	2.74%	28
Jan 5, 2026	52.55	52.55	52.55	52.55	52.54	2.69%	34
Jan 2, 2026	50.75	51.17	50.75	51.17	51.17	2.33%	247
Dec 31, 2025	50.01	50.01	50.01	50.01	50.01	-0.85%	17
Dec 30, 2025	50.60	50.60	50.44	50.44	50.44	-0.55%	264