MKAM ETF (MKAM)
NASDAQ: MKAM · Real-Time Price · USD
30.96
+0.23 (0.75%)
Feb 12, 2026, 4:00 PM EST - Market open
MKAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 31.01 | 31.01 | 30.73 | 30.73 | 30.73 | -0.87% | 237 |
| Feb 11, 2026 | 30.99 | 31.00 | 30.97 | 31.00 | 31.00 | 0.03% | 216 |
| Feb 10, 2026 | 31.08 | 31.08 | 30.99 | 30.99 | 30.99 | -0.24% | 3,416 |
| Feb 9, 2026 | 31.07 | 31.07 | 31.06 | 31.07 | 31.07 | 0.27% | 3,638 |
| Feb 6, 2026 | 30.82 | 30.98 | 30.82 | 30.98 | 30.98 | 1.14% | 107 |
| Feb 5, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.65% | 208 |
| Feb 4, 2026 | 30.93 | 30.93 | 30.79 | 30.83 | 30.83 | -0.28% | 315 |
| Feb 3, 2026 | 30.99 | 30.99 | 30.92 | 30.92 | 30.92 | -0.51% | 215 |
| Feb 2, 2026 | 31.06 | 31.08 | 31.06 | 31.08 | 31.08 | 0.36% | 118 |
| Jan 30, 2026 | 31.02 | 31.02 | 30.97 | 30.97 | 30.97 | -0.20% | 221 |
| Jan 29, 2026 | 30.93 | 31.03 | 30.85 | 31.03 | 31.03 | -0.12% | 5,744 |
| Jan 28, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.01% | 226 |
| Jan 27, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.19% | 20 |
| Jan 26, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.32% | 16 |
| Jan 23, 2026 | 30.90 | 30.92 | 30.87 | 30.91 | 30.91 | 0.06% | 1,870 |
| Jan 22, 2026 | 30.93 | 30.93 | 30.88 | 30.89 | 30.89 | 0.28% | 1,243 |
| Jan 21, 2026 | 30.71 | 30.86 | 30.71 | 30.80 | 30.80 | 0.64% | 511 |
| Jan 20, 2026 | 30.77 | 30.77 | 30.61 | 30.61 | 30.61 | -1.23% | 555 |
| Jan 16, 2026 | 30.96 | 30.99 | 30.96 | 30.99 | 30.99 | 0.04% | 103 |
| Jan 15, 2026 | 31.08 | 31.08 | 30.98 | 30.98 | 30.98 | 0.16% | 5,850 |
| Jan 14, 2026 | 30.91 | 30.93 | 30.87 | 30.93 | 30.93 | -0.25% | 304 |
| Jan 13, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.25% | 69 |
| Jan 12, 2026 | 31.04 | 31.08 | 31.04 | 31.08 | 31.08 | 0.16% | 2,135 |
| Jan 9, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.38% | 5 |
| Jan 8, 2026 | 30.91 | 30.92 | 30.90 | 30.92 | 30.92 | 0.03% | 2,910 |
| Jan 7, 2026 | 30.96 | 30.96 | 30.91 | 30.91 | 30.90 | -0.21% | 207 |
| Jan 6, 2026 | 30.91 | 30.97 | 30.91 | 30.97 | 30.97 | 0.35% | 331 |
| Jan 5, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.37% | 3 |
| Jan 2, 2026 | 30.78 | 30.78 | 30.75 | 30.75 | 30.75 | 0.01% | 600 |
| Dec 31, 2025 | 30.80 | 30.81 | 30.75 | 30.75 | 30.75 | -1.36% | 2,002 |
| Dec 30, 2025 | 31.18 | 31.21 | 31.17 | 31.17 | 31.17 | -0.01% | 10,906 |
| Dec 29, 2025 | 31.17 | 31.20 | 31.15 | 31.17 | 30.86 | -0.16% | 64,223 |
| Dec 26, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 30.91 | - | 181 |
| Dec 24, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 30.91 | 0.19% | 166 |
| Dec 23, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 30.85 | 0.23% | - |
| Dec 22, 2025 | 31.05 | 31.12 | 31.05 | 31.09 | 30.78 | 0.38% | 400 |
| Dec 19, 2025 | 30.95 | 31.01 | 30.95 | 30.97 | 30.67 | 0.45% | 17,668 |
| Dec 18, 2025 | 30.81 | 30.83 | 30.81 | 30.83 | 30.53 | 0.43% | 117 |
| Dec 17, 2025 | 30.76 | 30.76 | 30.70 | 30.70 | 30.40 | -0.63% | 826 |
| Dec 16, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.59 | -0.11% | - |
| Dec 15, 2025 | 30.94 | 30.94 | 30.93 | 30.93 | 30.63 | -0.03% | 744 |
| Dec 12, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.64 | -0.55% | 1 |
| Dec 11, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 30.81 | 0.11% | 2 |
| Dec 10, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.77 | 0.36% | 3 |
| Dec 9, 2025 | 31.05 | 31.05 | 30.97 | 30.97 | 30.66 | -0.01% | 1,933 |
| Dec 8, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.66 | -0.22% | 40 |
| Dec 5, 2025 | 31.07 | 31.07 | 31.04 | 31.04 | 30.73 | 0.13% | 561 |
| Dec 4, 2025 | 30.98 | 31.00 | 30.98 | 31.00 | 30.69 | -0.01% | 190 |
| Dec 3, 2025 | 30.98 | 31.03 | 30.98 | 31.00 | 30.69 | 0.21% | 304 |
| Dec 2, 2025 | 30.96 | 30.96 | 30.87 | 30.94 | 30.63 | 0.10% | 4,430 |