MKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	29.04	29.04	28.98	28.98	28.98	-0.02%	105
Jun 17, 2025	29.34	29.34	28.98	28.98	28.98	-0.38%	135
Jun 16, 2025	29.09	29.09	29.09	29.09	29.09	0.50%	3
Jun 13, 2025	29.02	29.02	28.95	28.95	28.95	-0.58%	104
Jun 12, 2025	29.12	29.12	29.12	29.12	29.12	0.18%	2
Jun 11, 2025	29.11	29.11	29.06	29.06	29.06	-0.13%	210
Jun 10, 2025	29.04	29.10	29.02	29.10	29.10	0.21%	389
Jun 9, 2025	29.05	29.05	29.02	29.04	29.04	0.07%	3,680
Jun 6, 2025	29.00	29.02	28.98	29.02	29.02	0.60%	204
Jun 5, 2025	29.00	29.00	28.84	28.85	28.85	-0.16%	548
Jun 4, 2025	28.89	28.89	28.89	28.89	28.89	-0.14%	6
Jun 3, 2025	28.84	28.96	28.84	28.93	28.93	0.33%	962
Jun 2, 2025	28.84	28.84	28.84	28.84	28.84	0.16%	3
May 30, 2025	28.71	28.79	28.71	28.79	28.79	0.03%	112
May 29, 2025	28.76	28.78	28.76	28.78	28.78	0.17%	354
May 28, 2025	28.80	28.80	28.73	28.73	28.73	-0.17%	1,549
May 27, 2025	28.78	28.80	28.78	28.78	28.78	0.96%	1,226
May 23, 2025	28.57	28.57	28.51	28.51	28.51	-0.28%	3,507
May 22, 2025	28.69	28.69	28.59	28.59	28.59	-0.05%	7,876
May 21, 2025	28.60	28.60	28.60	28.60	28.60	-0.77%	13
May 20, 2025	28.78	28.82	28.78	28.82	28.82	-0.19%	102
May 19, 2025	28.89	28.91	28.87	28.88	28.88	0.06%	5,219
May 16, 2025	28.86	28.86	28.86	28.86	28.86	0.37%	2
May 15, 2025	28.78	28.78	28.75	28.75	28.75	0.20%	7,255
May 14, 2025	28.71	28.72	28.68	28.70	28.70	0.02%	5,688
May 13, 2025	28.69	28.69	28.69	28.69	28.69	0.12%	4
May 12, 2025	28.67	28.67	28.66	28.66	28.66	0.57%	4,186
May 9, 2025	28.52	28.52	28.50	28.50	28.50	0.04%	246
May 8, 2025	28.52	28.52	28.48	28.49	28.49	0.02%	2,012
May 7, 2025	28.48	28.48	28.48	28.48	28.48	-	1
May 6, 2025	28.48	28.48	28.48	28.48	28.48	0.02%	6
May 5, 2025	28.48	28.48	28.48	28.48	28.48	0.02%	58
May 2, 2025	28.47	28.47	28.47	28.47	28.47	-	11
May 1, 2025	28.47	28.47	28.47	28.47	28.47	0.04%	1
Apr 30, 2025	28.46	28.46	28.46	28.46	28.46	-	3
Apr 29, 2025	28.46	28.46	28.46	28.46	28.46	-	1
Apr 28, 2025	28.46	28.46	28.46	28.46	28.46	0.04%	1
Apr 25, 2025	28.45	28.45	28.45	28.45	28.45	0.02%	4
Apr 24, 2025	28.45	28.45	28.45	28.45	28.45	0.02%	1
Apr 23, 2025	28.44	28.44	28.44	28.44	28.44	-	3
Apr 22, 2025	28.41	28.44	28.41	28.44	28.44	0.02%	429
Apr 21, 2025	28.44	28.44	28.44	28.44	28.44	-	2
Apr 17, 2025	28.44	28.44	28.44	28.44	28.44	0.04%	2
Apr 16, 2025	28.45	28.47	28.43	28.43	28.43	0.02%	1,386
Apr 15, 2025	28.42	28.42	28.42	28.42	28.42	-0.01%	809
Apr 14, 2025	28.42	28.42	28.42	28.42	28.42	0.04%	1
Apr 11, 2025	28.41	28.41	28.41	28.41	28.41	0.02%	16
Apr 10, 2025	28.41	28.41	28.41	28.41	28.41	0.02%	7
Apr 9, 2025	28.40	28.40	28.40	28.40	28.40	0.11%	58
Apr 8, 2025	28.43	28.43	28.37	28.37	28.37	-0.14%	443