MKAM ETF (MKAM)
NASDAQ: MKAM · Real-Time Price · USD
31.22
0.00 (0.00%)
Dec 26, 2025, 4:00 PM EST - Market closed
MKAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 181 |
| Dec 24, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.19% | 166 |
| Dec 23, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.23% | - |
| Dec 22, 2025 | 31.05 | 31.12 | 31.05 | 31.09 | 31.09 | 0.38% | 400 |
| Dec 19, 2025 | 30.95 | 31.01 | 30.95 | 30.97 | 30.97 | 0.45% | 17,668 |
| Dec 18, 2025 | 30.81 | 30.83 | 30.81 | 30.83 | 30.83 | 0.43% | 117 |
| Dec 17, 2025 | 30.76 | 30.76 | 30.70 | 30.70 | 30.70 | -0.63% | 826 |
| Dec 16, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.11% | - |
| Dec 15, 2025 | 30.94 | 30.94 | 30.93 | 30.93 | 30.93 | -0.03% | 744 |
| Dec 12, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.55% | 1 |
| Dec 11, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.11% | 2 |
| Dec 10, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.36% | 3 |
| Dec 9, 2025 | 31.05 | 31.05 | 30.97 | 30.97 | 30.97 | -0.01% | 1,933 |
| Dec 8, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.22% | 40 |
| Dec 5, 2025 | 31.07 | 31.07 | 31.04 | 31.04 | 31.04 | 0.13% | 561 |
| Dec 4, 2025 | 30.98 | 31.00 | 30.98 | 31.00 | 31.00 | -0.01% | 190 |
| Dec 3, 2025 | 30.98 | 31.03 | 30.98 | 31.00 | 31.00 | 0.21% | 304 |
| Dec 2, 2025 | 30.96 | 30.96 | 30.87 | 30.94 | 30.94 | 0.10% | 4,430 |
| Dec 1, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.90 | -0.22% | 7 |
| Nov 28, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.19% | 9 |
| Nov 26, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.44% | 6 |
| Nov 25, 2025 | 30.67 | 30.78 | 30.67 | 30.78 | 30.78 | 0.52% | 543 |
| Nov 24, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.86% | 5 |
| Nov 21, 2025 | 30.50 | 30.52 | 30.36 | 30.36 | 30.36 | 0.50% | 625 |
| Nov 20, 2025 | 30.31 | 30.31 | 30.21 | 30.21 | 30.21 | -0.81% | 195 |
| Nov 19, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.45 | 0.17% | 164 |
| Nov 18, 2025 | 30.35 | 30.51 | 30.35 | 30.40 | 30.40 | -0.32% | 1,334 |
| Nov 17, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.52% | 80 |
| Nov 14, 2025 | 30.70 | 30.77 | 30.51 | 30.66 | 30.66 | -0.03% | 4,171 |
| Nov 13, 2025 | 30.82 | 30.82 | 30.67 | 30.67 | 30.67 | -0.88% | 112 |
| Nov 12, 2025 | 30.93 | 30.94 | 30.92 | 30.94 | 30.94 | 0.04% | 924 |
| Nov 11, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.07% | 1 |
| Nov 10, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.88% | 1 |
| Nov 7, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.07% | 1 |
| Nov 6, 2025 | 30.64 | 30.64 | 30.62 | 30.62 | 30.62 | -0.61% | 820 |
| Nov 5, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.22% | 126 |
| Nov 4, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.62% | 4 |
| Nov 3, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.05% | 104 |
| Oct 31, 2025 | 30.96 | 31.00 | 30.92 | 30.92 | 30.92 | 0.19% | 2,102 |
| Oct 30, 2025 | 30.97 | 30.97 | 30.86 | 30.86 | 30.86 | -0.51% | 2,309 |
| Oct 29, 2025 | 31.05 | 31.07 | 31.00 | 31.02 | 31.02 | -0.04% | 3,828 |
| Oct 28, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.15% | 16 |
| Oct 27, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.98 | 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 | 30.65 | 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 |