MKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	31.80	31.83	31.72	31.72	31.72	-0.60%	2,227
May 14, 2026	31.92	31.92	31.91	31.91	31.91	0.38%	138
May 13, 2026	31.79	31.79	31.79	31.79	31.79	0.27%	15
May 12, 2026	31.60	31.70	31.60	31.70	31.70	-0.02%	1,255
May 11, 2026	31.76	31.76	31.71	31.71	31.71	0.11%	2,711
May 8, 2026	31.68	31.68	31.68	31.68	31.68	0.45%	5
May 7, 2026	31.62	31.62	31.54	31.54	31.54	-0.21%	105
May 6, 2026	31.52	31.60	31.52	31.60	31.60	0.74%	108
May 5, 2026	31.37	31.37	31.37	31.37	31.37	0.42%	20
May 4, 2026	31.31	31.31	31.24	31.24	31.24	-0.23%	120
May 1, 2026	31.35	31.35	31.31	31.31	31.31	0.17%	205
Apr 30, 2026	31.09	31.25	31.09	31.25	31.25	0.56%	308
Apr 29, 2026	31.03	31.08	31.03	31.08	31.08	-0.02%	195
Apr 28, 2026	31.06	31.09	31.06	31.09	31.09	-0.27%	219
Apr 27, 2026	31.13	31.17	31.13	31.17	31.17	0.10%	147
Apr 24, 2026	31.10	31.15	31.09	31.14	31.14	0.39%	1,293
Apr 23, 2026	31.07	31.07	30.90	31.02	31.02	-0.19%	404
Apr 22, 2026	31.04	31.08	31.04	31.08	31.08	0.52%	396
Apr 21, 2026	30.98	30.98	30.92	30.92	30.92	-0.31%	205
Apr 20, 2026	30.98	31.01	30.98	31.01	31.01	-0.08%	102
Apr 17, 2026	31.04	31.04	31.04	31.04	31.04	0.58%	74
Apr 16, 2026	30.84	30.86	30.84	30.86	30.86	0.06%	3,106
Apr 15, 2026	30.84	30.84	30.84	30.84	30.84	0.30%	8
Apr 14, 2026	30.75	30.75	30.75	30.75	30.75	0.42%	2
Apr 13, 2026	30.54	30.62	30.54	30.62	30.62	0.31%	162
Apr 10, 2026	30.54	30.54	30.52	30.53	30.53	-0.01%	4,812
Apr 9, 2026	30.53	30.53	30.53	30.53	30.53	0.24%	11
Apr 8, 2026	30.45	30.45	30.45	30.45	30.45	0.83%	29
Apr 7, 2026	30.20	30.20	30.20	30.20	30.20	-	6
Apr 6, 2026	30.20	30.20	30.20	30.20	30.20	0.16%	2
Apr 2, 2026	30.15	30.15	30.15	30.15	30.15	0.04%	7
Apr 1, 2026	30.14	30.14	30.14	30.14	30.14	0.26%	24
Mar 31, 2026	30.06	30.06	30.06	30.06	30.06	0.94%	558
Mar 30, 2026	29.78	29.78	29.78	29.78	29.78	-0.88%	3
Mar 27, 2026	30.04	30.04	30.04	30.04	29.82	-0.52%	3
Mar 26, 2026	30.20	30.20	30.20	30.20	29.97	-0.55%	8
Mar 25, 2026	30.37	30.37	30.37	30.37	30.14	0.16%	4
Mar 24, 2026	30.32	30.32	30.32	30.32	30.09	-0.10%	96
Mar 23, 2026	30.35	30.35	30.35	30.35	30.12	0.37%	3
Mar 20, 2026	30.24	30.24	30.24	30.24	30.01	-0.50%	2
Mar 19, 2026	30.39	30.39	30.39	30.39	30.16	-0.09%	2
Mar 18, 2026	30.42	30.42	30.42	30.42	30.19	-0.44%	20
Mar 17, 2026	30.56	30.56	30.56	30.56	30.32	0.08%	2
Mar 16, 2026	30.53	30.53	30.53	30.53	30.30	0.36%	2
Mar 13, 2026	30.55	30.55	30.42	30.42	30.19	-0.20%	2,083
Mar 12, 2026	30.54	30.54	30.48	30.48	30.25	-0.52%	2,262
Mar 11, 2026	30.65	30.65	30.62	30.64	30.41	-	213
Mar 10, 2026	30.70	30.74	30.64	30.64	30.41	-0.14%	3,014
Mar 9, 2026	30.68	30.68	30.68	30.68	30.45	0.44%	51
Mar 6, 2026	30.58	30.62	30.55	30.55	30.31	-0.69%	1,358