MAKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	66.55	66.55	64.35	65.24	65.24	-3.13%	4,003
May 15, 2026	67.15	67.57	67.00	67.35	67.35	-2.13%	1,659
May 14, 2026	67.15	68.81	67.15	68.81	68.81	1.40%	1,296
May 13, 2026	66.29	68.03	66.29	67.86	67.86	3.36%	5,096
May 12, 2026	66.16	66.16	64.17	65.66	65.66	0.03%	3,727
May 11, 2026	65.20	66.10	64.96	65.64	65.64	1.21%	6,391
May 8, 2026	64.04	64.97	64.04	64.85	64.85	1.57%	3,534
May 7, 2026	65.70	65.71	63.58	63.85	63.85	-2.83%	4,845
May 6, 2026	64.92	65.74	64.90	65.71	65.71	1.90%	6,972
May 5, 2026	64.08	64.76	63.67	64.49	64.49	3.12%	8,785
May 4, 2026	63.31	63.43	62.07	62.54	62.53	-0.24%	12,294
May 1, 2026	63.00	63.00	62.38	62.69	62.69	0.01%	19,873
Apr 30, 2026	62.68	62.68	62.68	62.68	62.68	3.31%	268
Apr 29, 2026	61.61	61.61	60.67	60.67	60.67	-0.26%	777
Apr 28, 2026	61.28	61.28	60.33	60.83	60.83	-1.26%	2,610
Apr 27, 2026	61.80	61.81	61.61	61.61	61.61	-0.22%	2,296
Apr 24, 2026	61.74	61.74	61.74	61.74	61.74	1.77%	194
Apr 23, 2026	60.67	60.67	60.67	60.67	60.67	-0.80%	126
Apr 22, 2026	61.16	61.16	61.16	61.16	61.16	0.14%	126
Apr 21, 2026	61.08	61.08	61.08	61.08	61.07	-0.51%	65
Apr 20, 2026	61.39	61.39	61.39	61.39	61.39	1.09%	46
Apr 17, 2026	60.72	60.72	60.72	60.72	60.72	2.85%	147
Apr 16, 2026	59.04	59.04	59.04	59.04	59.04	1.42%	19
Apr 15, 2026	58.22	58.22	58.22	58.22	58.22	-0.03%	604
Apr 14, 2026	58.23	58.23	58.23	58.23	58.23	0.86%	210
Apr 13, 2026	56.13	57.74	56.13	57.74	57.74	1.56%	272
Apr 10, 2026	56.85	56.85	56.85	56.85	56.85	0.33%	44
Apr 9, 2026	56.66	56.66	56.66	56.66	56.66	0.86%	8
Apr 8, 2026	55.55	56.18	55.55	56.18	56.18	5.11%	215
Apr 7, 2026	53.47	53.47	53.45	53.45	53.45	1.11%	807
Apr 6, 2026	52.52	52.86	52.50	52.86	52.86	0.46%	236
Apr 2, 2026	52.62	52.62	52.62	52.62	52.62	0.02%	115
Apr 1, 2026	52.61	52.61	52.61	52.61	52.61	1.42%	22
Mar 31, 2026	51.87	51.87	51.87	51.87	51.87	4.38%	57
Mar 30, 2026	49.69	49.69	49.69	49.69	49.69	-2.68%	56
Mar 27, 2026	51.06	51.06	51.06	51.06	51.06	-2.04%	49
Mar 26, 2026	52.89	52.89	52.13	52.13	52.13	-3.45%	414
Mar 25, 2026	53.99	53.99	53.99	53.99	53.99	0.43%	62
Mar 24, 2026	53.76	53.76	53.76	53.76	53.76	1.01%	55
Mar 23, 2026	53.53	53.53	53.22	53.22	53.22	2.73%	212
Mar 20, 2026	51.81	51.81	51.81	51.81	51.81	-2.01%	115
Mar 19, 2026	52.18	52.87	52.18	52.87	52.87	0.78%	151
Mar 18, 2026	53.00	53.00	52.46	52.46	52.46	-1.40%	326
Mar 17, 2026	53.20	53.20	53.20	53.20	53.20	0.48%	105
Mar 16, 2026	53.12	53.12	52.95	52.95	52.95	1.66%	506
Mar 13, 2026	52.08	52.08	52.08	52.08	52.08	-0.52%	70
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