MKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	29.23	29.23	29.23	29.23	29.23	0.07%	5
Oct 28, 2024	29.21	29.21	29.21	29.21	29.21	0.16%	8
Oct 25, 2024	29.16	29.16	29.16	29.16	29.16	-0.02%	2
Oct 24, 2024	29.17	29.17	29.17	29.17	29.17	0.13%	2
Oct 23, 2024	29.13	29.13	29.13	29.13	29.13	-0.49%	30
Oct 22, 2024	29.27	29.27	29.27	29.27	29.27	0.01%	3
Oct 21, 2024	29.27	29.27	29.27	29.27	29.27	-0.10%	2
Oct 18, 2024	29.30	29.30	29.30	29.30	29.30	0.19%	32
Oct 17, 2024	29.24	29.24	29.24	29.24	29.24	0.02%	1
Oct 16, 2024	29.24	29.24	29.24	29.24	29.24	0.26%	5
Oct 15, 2024	29.16	29.16	29.16	29.16	29.16	-0.43%	8
Oct 14, 2024	29.29	29.29	29.29	29.29	29.29	0.41%	8
Oct 11, 2024	29.17	29.17	29.17	29.17	29.17	0.32%	321
Oct 10, 2024	29.07	29.07	29.07	29.07	29.07	-0.11%	61
Oct 9, 2024	29.10	29.10	29.10	29.10	29.10	0.38%	75
Oct 8, 2024	29.00	29.00	29.00	29.00	29.00	0.52%	1
Oct 7, 2024	28.85	28.85	28.85	28.85	28.85	-0.52%	5
Oct 4, 2024	29.00	29.00	29.00	29.00	29.00	0.58%	1
Oct 3, 2024	28.83	28.83	28.83	28.83	28.83	-0.21%	3
Oct 2, 2024	28.89	28.89	28.89	28.89	28.89	0.03%	1
Oct 1, 2024	28.88	28.88	28.88	28.88	28.88	-0.49%	1
Sep 30, 2024	28.97	29.02	28.97	29.02	29.02	0.23%	152
Sep 27, 2024	28.96	28.96	28.96	28.96	28.96	-0.38%	1
Sep 26, 2024	29.07	29.07	29.07	29.07	28.98	0.24%	1
Sep 25, 2024	29.00	29.00	29.00	29.00	28.91	-0.21%	2
Sep 24, 2024	29.06	29.06	29.06	29.06	28.97	0.23%	1
Sep 23, 2024	28.99	28.99	28.99	28.99	28.90	0.15%	2
Sep 20, 2024	28.95	28.95	28.95	28.95	28.86	-0.13%	13
Sep 19, 2024	28.98	28.98	28.98	28.98	28.89	0.89%	1
Sep 18, 2024	28.73	28.73	28.73	28.73	28.64	-0.13%	21
Sep 17, 2024	28.76	28.76	28.76	28.76	28.68	-	1
Sep 16, 2024	28.76	28.76	28.76	28.76	28.68	0.11%	36
Sep 13, 2024	28.73	28.73	28.73	28.73	28.64	0.29%	5
Sep 12, 2024	28.65	28.65	28.65	28.65	28.56	0.34%	1
Sep 11, 2024	28.55	28.55	28.55	28.55	28.47	0.57%	1
Sep 10, 2024	28.30	28.39	28.30	28.39	28.30	0.24%	8,632
Sep 9, 2024	28.32	28.32	28.32	28.32	28.23	0.56%	-
Sep 6, 2024	28.16	28.16	28.16	28.16	28.08	-0.75%	1,222
Sep 5, 2024	28.32	28.45	28.32	28.38	28.29	-0.24%	1,222
Sep 4, 2024	28.48	28.48	28.44	28.44	28.36	0.48%	1,566
Sep 3, 2024	28.31	28.31	28.31	28.31	28.22	-1.55%	100
Aug 30, 2024	28.66	28.75	28.66	28.75	28.67	0.52%	100
Aug 29, 2024	28.60	28.60	28.60	28.60	28.52	-0.03%	20
Aug 28, 2024	28.65	28.65	28.61	28.61	28.53	-0.26%	500
Aug 27, 2024	28.69	28.69	28.69	28.69	28.60	0.13%	2
Aug 26, 2024	28.65	28.65	28.65	28.65	28.56	-0.17%	2
Aug 23, 2024	28.70	28.70	28.70	28.70	28.61	0.62%	3
Aug 22, 2024	28.52	28.52	28.52	28.52	28.44	-0.49%	3
Aug 21, 2024	28.66	28.66	28.66	28.66	28.58	0.22%	1
Aug 20, 2024	28.64	28.64	28.60	28.60	28.51	-0.07%	174
Aug 19, 2024	28.62	28.62	28.62	28.62	28.53	0.35%	-
Aug 16, 2024	28.52	28.52	28.52	28.52	28.43	0.09%	-
Aug 15, 2024	28.49	28.49	28.49	28.49	28.41	0.50%	-
Aug 14, 2024	28.35	28.35	28.35	28.35	28.26	0.18%	-
Aug 13, 2024	28.30	28.30	28.30	28.30	28.21	0.59%	-
Aug 12, 2024	28.13	28.13	28.13	28.13	28.05	-0.02%	-
Aug 9, 2024	28.14	28.14	28.14	28.14	28.05	0.22%	400
Aug 8, 2024	27.97	28.08	27.97	28.08	27.99	1.21%	400
Aug 7, 2024	27.74	27.74	27.74	27.74	27.66	-0.45%	-
Aug 6, 2024	27.87	27.87	27.87	27.87	27.78	0.58%	195
Aug 5, 2024	27.71	27.71	27.71	27.71	27.62	-1.58%	195
Aug 2, 2024	28.15	28.15	28.15	28.15	28.07	-1.01%	1
Aug 1, 2024	28.44	28.44	28.44	28.44	28.35	-0.77%	1
Jul 31, 2024	28.66	28.66	28.66	28.66	28.57	0.83%	-
Jul 30, 2024	28.42	28.42	28.42	28.42	28.34	-0.22%	1
Jul 29, 2024	28.49	28.49	28.49	28.49	28.40	0.09%	1
Jul 26, 2024	28.46	28.46	28.46	28.46	28.37	0.54%	39
Jul 25, 2024	28.31	28.31	28.31	28.31	28.22	-0.25%	39
Jul 24, 2024	28.38	28.38	28.38	28.38	28.29	-1.23%	-
Jul 23, 2024	28.73	28.73	28.73	28.73	28.65	-0.10%	1
Jul 22, 2024	28.76	28.76	28.76	28.76	28.68	0.61%	1
Jul 19, 2024	28.59	28.59	28.59	28.59	28.50	-0.40%	-
Jul 18, 2024	28.70	28.70	28.70	28.70	28.61	-0.46%	-
Jul 17, 2024	28.83	28.83	28.83	28.83	28.75	-0.75%	-
Jul 16, 2024	29.05	29.05	29.05	29.05	28.96	0.40%	100
Jul 15, 2024	29.00	29.00	28.93	28.93	28.85	0.16%	100
Jul 12, 2024	28.89	28.89	28.89	28.89	28.80	0.24%	-
Jul 11, 2024	28.82	28.82	28.82	28.82	28.73	-0.45%	100
Jul 10, 2024	28.91	28.95	28.91	28.95	28.86	0.59%	100
Jul 9, 2024	28.78	28.80	28.78	28.78	28.69	0.08%	1,950
Jul 8, 2024	28.76	28.76	28.76	28.76	28.67	0.05%	28
Jul 5, 2024	28.71	28.74	28.71	28.74	28.66	0.34%	175
Jul 3, 2024	28.64	28.64	28.64	28.64	28.56	0.27%	7
Jul 2, 2024	28.57	28.57	28.57	28.57	28.48	0.44%	72
Jul 1, 2024	28.44	28.44	28.44	28.44	28.35	0.03%	72
Jun 28, 2024	28.51	28.51	28.43	28.43	28.35	-0.15%	213
Jun 27, 2024	28.48	28.48	28.48	28.48	28.39	-0.37%	102
Jun 26, 2024	28.58	28.58	28.58	28.58	28.35	-0.03%	2
Jun 25, 2024	28.59	28.59	28.59	28.59	28.36	0.31%	1
Jun 24, 2024	28.50	28.50	28.50	28.50	28.27	-0.25%	72
Jun 21, 2024	28.57	28.57	28.57	28.57	28.34	-0.07%	1
Jun 20, 2024	28.59	28.59	28.59	28.59	28.36	-0.12%	27
Jun 18, 2024	28.63	28.63	28.63	28.63	28.40	0.11%	62
Jun 17, 2024	28.59	28.59	28.59	28.59	28.37	0.50%	62
Jun 14, 2024	28.45	28.45	28.45	28.45	28.23	-0.07%	-
Jun 13, 2024	28.47	28.47	28.47	28.47	28.25	0.13%	-
Jun 12, 2024	28.44	28.44	28.44	28.44	28.21	0.53%	-
Jun 11, 2024	28.29	28.29	28.29	28.29	28.06	0.14%	-
Jun 10, 2024	28.25	28.25	28.25	28.25	28.02	0.11%	-
Jun 7, 2024	28.21	28.21	28.21	28.21	27.99	-0.01%	-