MAKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 28, 2025	39.22	39.55	39.22	39.55	39.55	-0.43%	157
Feb 27, 2025	39.72	39.72	39.72	39.72	39.72	-2.44%	18
Feb 26, 2025	40.38	40.72	40.38	40.72	40.72	0.82%	410
Feb 25, 2025	40.27	40.49	40.27	40.38	40.38	-0.96%	377
Feb 24, 2025	40.77	40.77	40.77	40.77	40.77	-1.33%	8
Feb 21, 2025	41.22	41.32	41.22	41.32	41.32	-3.36%	182
Feb 20, 2025	42.76	42.76	42.76	42.76	42.76	-1.00%	31
Feb 19, 2025	43.04	43.19	43.04	43.19	43.19	0.57%	640
Feb 18, 2025	42.94	42.94	42.94	42.94	42.94	0.75%	60
Feb 14, 2025	42.98	42.98	42.62	42.62	42.62	-0.75%	346
Feb 13, 2025	42.95	42.95	42.95	42.95	42.95	1.19%	20
Feb 12, 2025	42.45	42.45	42.45	42.45	42.45	-0.80%	52
Feb 11, 2025	42.79	42.79	42.79	42.79	42.79	-0.74%	143
Feb 10, 2025	43.11	43.11	43.11	43.11	43.11	0.90%	36
Feb 7, 2025	42.72	42.72	42.72	42.72	42.72	-2.57%	34
Feb 6, 2025	43.85	43.85	43.85	43.85	43.85	0.27%	32
Feb 5, 2025	43.73	43.73	43.73	43.73	43.73	0.59%	101
Feb 4, 2025	43.48	43.48	43.48	43.48	43.48	2.97%	3
Feb 3, 2025	42.22	42.22	42.22	42.22	42.22	-0.49%	55
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