MKAM ETF (MKAM)
NASDAQ: MKAM · Real-Time Price · USD
30.98
+0.20 (0.67%)
Oct 27, 2025, 4:00 PM EDT - Market closed
MKAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.66% | 27 |
| Oct 24, 2025 | 30.84 | 30.84 | 30.78 | 30.78 | 30.78 | 0.44% | 228 |
| Oct 23, 2025 | 30.58 | 30.65 | 30.58 | 30.65 | 30.65 | 0.34% | 231 |
| Oct 22, 2025 | 30.54 | 30.54 | 30.50 | 30.54 | 30.54 | -0.34% | 529 |
| Oct 21, 2025 | 30.68 | 30.68 | 30.62 | 30.65 | 30.65 | -0.02% | 834 |
| Oct 20, 2025 | 30.65 | 30.67 | 30.64 | 30.66 | 30.66 | 0.63% | 9,406 |
| Oct 17, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.33% | 57 |
| Oct 16, 2025 | 30.53 | 30.53 | 30.36 | 30.36 | 30.36 | -0.34% | 319 |
| Oct 15, 2025 | 30.56 | 30.56 | 30.47 | 30.47 | 30.47 | 0.19% | 170 |
| Oct 14, 2025 | 30.46 | 30.46 | 30.41 | 30.41 | 30.41 | -0.07% | 101 |
| Oct 13, 2025 | 30.38 | 30.43 | 30.38 | 30.43 | 30.43 | 0.81% | 201 |
| Oct 10, 2025 | 30.47 | 30.47 | 30.18 | 30.18 | 30.18 | -1.41% | 804 |
| Oct 9, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.15% | 1,019 |
| Oct 8, 2025 | 30.69 | 30.69 | 30.66 | 30.66 | 30.66 | 0.31% | 8,266 |
| Oct 7, 2025 | 30.57 | 30.60 | 30.57 | 30.57 | 30.57 | -0.23% | 1,608 |
| Oct 6, 2025 | 30.67 | 30.67 | 30.64 | 30.64 | 30.64 | 0.16% | 6,606 |
| Oct 3, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.07% | 10 |
| Oct 2, 2025 | 30.56 | 30.57 | 30.56 | 30.57 | 30.57 | 0.02% | 855 |
| Oct 1, 2025 | 30.59 | 30.59 | 30.56 | 30.56 | 30.56 | 0.22% | 504 |
| Sep 30, 2025 | 30.44 | 30.49 | 30.44 | 30.49 | 30.49 | 0.24% | 417 |
| Sep 29, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.41% | 12 |
| Sep 26, 2025 | 30.48 | 30.56 | 30.48 | 30.54 | 30.38 | 0.32% | 2,542 |
| Sep 25, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.28 | -0.26% | 2 |
| Sep 24, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.36 | -0.15% | 2 |
| Sep 23, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.40 | -0.30% | 2 |
| Sep 22, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.50 | 0.25% | 1 |
| Sep 19, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.42 | 0.27% | 1 |
| Sep 18, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.34 | 0.31% | 2 |
| Sep 17, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.25 | -0.10% | 10 |
| Sep 16, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.28 | -0.04% | 4 |
| Sep 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.29 | 0.24% | 11 |
| Sep 12, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.22 | -0.01% | 2 |
| Sep 11, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.22 | 0.45% | 2 |
| Sep 10, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.08 | 0.15% | 3 |
| Sep 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.04 | 0.17% | 6 |
| Sep 8, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.99 | 0.16% | 4 |
| Sep 5, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.94 | -0.17% | 62 |
| Sep 4, 2025 | 30.13 | 30.15 | 30.13 | 30.15 | 29.99 | 0.48% | 101 |
| Sep 3, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.85 | 0.24% | 72 |
| Sep 2, 2025 | 29.89 | 29.94 | 29.89 | 29.94 | 29.78 | -0.34% | 111 |
| Aug 29, 2025 | 30.02 | 30.04 | 30.02 | 30.04 | 29.88 | -0.36% | 101 |
| Aug 28, 2025 | 30.08 | 30.15 | 30.08 | 30.15 | 29.99 | 0.16% | 101 |
| Aug 27, 2025 | 30.05 | 30.10 | 30.05 | 30.10 | 29.94 | 0.16% | 102 |
| Aug 26, 2025 | 29.97 | 30.05 | 29.97 | 30.05 | 29.89 | 0.20% | 101 |
| Aug 25, 2025 | 30.02 | 30.02 | 29.99 | 29.99 | 29.83 | -0.18% | 1,477 |
| Aug 22, 2025 | 30.02 | 30.07 | 30.02 | 30.04 | 29.88 | 0.76% | 700 |
| Aug 21, 2025 | 29.83 | 29.83 | 29.82 | 29.82 | 29.66 | -0.20% | 233 |
| Aug 20, 2025 | 29.84 | 29.88 | 29.83 | 29.88 | 29.72 | -0.07% | 1,858 |
| Aug 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.74 | -0.33% | - |
| Aug 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.84 | -0.02% | 46 |