Skip to main content
logo
MKAM ETF (MKAM)
NASDAQ: MKAM · Real-Time Price · USD
30.64
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market closed

MKAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202630.6530.6530.6230.6430.64-213
Mar 10, 202630.7030.7430.6430.6430.64-0.14%3,014
Mar 9, 202630.6830.6830.6830.6830.680.44%51
Mar 6, 202630.5830.6230.5530.5530.55-0.69%1,358
Mar 5, 202630.7530.7630.6430.7630.76-0.32%3,513
Mar 4, 202630.8530.8730.8530.8630.860.43%305
Mar 3, 202630.5030.7230.5030.7230.72-0.56%3,737
Mar 2, 202630.8430.9230.8330.9030.900.11%10,654
Feb 27, 202630.8430.8630.8330.8630.86-0.36%208
Feb 26, 202630.9630.9830.8930.9830.97-0.19%553
Feb 25, 202631.0331.0431.0231.0431.040.41%2,009
Feb 24, 202630.8630.9130.8630.9130.910.47%111
Feb 23, 202630.8130.8130.7530.7630.76-0.57%620
Feb 20, 202630.8530.9530.8530.9430.940.42%6,734
Feb 19, 202630.8230.8230.8030.8130.81-0.18%487
Feb 18, 202630.9030.9030.8730.8730.870.34%105
Feb 17, 202630.6830.8130.6530.7730.760.09%491
Feb 13, 202630.7630.7630.7430.7430.740.03%179
Feb 12, 202631.0131.0130.7330.7330.73-0.87%237
Feb 11, 202630.9931.0030.9731.0031.000.03%216
Feb 10, 202631.0831.0830.9930.9930.99-0.24%3,416
Feb 9, 202631.0731.0731.0631.0731.070.27%3,638
Feb 6, 202630.8230.9830.8230.9830.981.14%107
Feb 5, 202630.6330.6330.6330.6330.63-0.65%208
Feb 4, 202630.9330.9330.7930.8330.83-0.28%315
Feb 3, 202630.9930.9930.9230.9230.92-0.51%215
Feb 2, 202631.0631.0831.0631.0831.080.36%118
Jan 30, 202631.0231.0230.9730.9730.97-0.20%221
Jan 29, 202630.9331.0330.8531.0331.03-0.12%5,744
Jan 28, 202631.0731.0731.0731.0731.070.01%226
Jan 27, 202631.0731.0731.0731.0731.070.19%20
Jan 26, 202631.0131.0131.0131.0131.010.32%16
Jan 23, 202630.9030.9230.8730.9130.910.06%1,870
Jan 22, 202630.9330.9330.8830.8930.890.28%1,243
Jan 21, 202630.7130.8630.7130.8030.800.64%511
Jan 20, 202630.7730.7730.6130.6130.61-1.23%555
Jan 16, 202630.9630.9930.9630.9930.990.04%103
Jan 15, 202631.0831.0830.9830.9830.980.16%5,850
Jan 14, 202630.9130.9330.8730.9330.93-0.25%304
Jan 13, 202631.0131.0131.0131.0131.01-0.25%69
Jan 12, 202631.0431.0831.0431.0831.080.16%2,135
Jan 9, 202631.0331.0331.0331.0331.030.38%5
Jan 8, 202630.9130.9230.9030.9230.920.03%2,910
Jan 7, 202630.9630.9630.9130.9130.90-0.21%207
Jan 6, 202630.9130.9730.9130.9730.970.35%331
Jan 5, 202630.8630.8630.8630.8630.860.37%3
Jan 2, 202630.7830.7830.7530.7530.750.01%600
Dec 31, 202530.8030.8130.7530.7530.75-1.36%2,002
Dec 30, 202531.1831.2131.1731.1731.17-0.01%10,906
Dec 29, 202531.1731.2031.1531.1730.86-0.16%64,223