MKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	32.31	32.71	32.31	32.63	32.62	1.26%	4,630
Dec 18, 2025	32.40	32.42	32.22	32.22	32.22	1.44%	12,981
Dec 17, 2025	32.14	32.14	31.71	31.76	31.76	-3.63%	994
Dec 16, 2025	32.99	33.01	32.86	32.96	32.06	-0.96%	10,945
Dec 15, 2025	33.75	33.75	33.28	33.28	32.37	-0.21%	2,236
Dec 12, 2025	33.43	33.59	33.35	33.35	32.44	-2.46%	7,964
Dec 11, 2025	34.35	34.35	34.09	34.19	33.25	-1.01%	6,488
Dec 10, 2025	34.09	34.56	34.09	34.54	33.59	0.73%	724
Dec 9, 2025	34.19	34.29	34.19	34.29	33.35	0.55%	1,855
Dec 8, 2025	34.37	34.37	34.08	34.10	33.17	0.38%	2,362
Dec 5, 2025	33.81	34.07	33.78	33.97	33.04	2.26%	1,248
Dec 4, 2025	33.28	33.33	33.22	33.22	32.31	-1.10%	2,107
Dec 3, 2025	33.39	33.59	33.39	33.59	32.67	0.97%	1,228
Dec 2, 2025	33.31	33.37	33.20	33.27	32.35	1.51%	1,324
Dec 1, 2025	32.69	32.88	32.69	32.77	31.87	-0.39%	6,263
Nov 28, 2025	32.84	32.95	32.79	32.90	32.00	-0.52%	4,078
Nov 26, 2025	32.78	33.07	32.78	33.07	32.16	1.82%	1,122
Nov 25, 2025	32.24	32.51	32.00	32.48	31.59	-0.14%	9,119
Nov 24, 2025	32.00	32.53	32.00	32.53	31.64	1.44%	3,947
Nov 21, 2025	31.73	32.19	31.71	32.07	31.19	0.84%	3,084
Nov 20, 2025	32.87	32.96	31.77	31.80	30.93	-1.62%	6,118
Nov 19, 2025	32.28	32.32	32.25	32.32	31.44	-0.98%	2,372
Nov 18, 2025	32.47	32.75	32.46	32.64	31.75	-1.48%	5,112
Nov 17, 2025	33.26	33.67	33.12	33.13	32.22	-1.23%	3,349
Nov 14, 2025	33.04	33.81	33.04	33.54	32.62	0.51%	3,041
Nov 13, 2025	34.00	34.00	33.34	33.37	32.46	-1.76%	2,675
Nov 12, 2025	33.91	33.97	33.91	33.97	33.04	0.28%	844
Nov 11, 2025	33.87	33.90	33.86	33.88	32.95	0.17%	2,745
Nov 10, 2025	33.63	33.82	33.50	33.82	32.89	3.96%	2,738
Nov 7, 2025	32.45	32.53	31.93	32.53	31.64	-2.05%	6,409
Nov 6, 2025	33.44	33.55	33.08	33.21	32.30	-2.55%	5,836
Nov 5, 2025	33.50	34.09	33.50	34.08	33.15	-0.06%	7,912
Nov 4, 2025	34.19	34.43	34.04	34.10	33.17	-3.89%	10,120
Nov 3, 2025	35.51	35.51	35.19	35.48	34.51	2.62%	8,606
Oct 31, 2025	34.49	34.59	34.45	34.58	33.63	1.43%	3,034
Oct 30, 2025	34.08	34.18	34.05	34.09	33.15	-0.90%	3,393
Oct 29, 2025	34.59	34.65	34.28	34.40	33.45	1.60%	11,558
Oct 28, 2025	33.74	33.88	33.74	33.85	32.93	-0.19%	2,132
Oct 27, 2025	33.97	34.00	33.75	33.92	32.99	1.75%	6,685
Oct 24, 2025	33.23	33.35	33.23	33.33	32.42	1.27%	2,557
Oct 23, 2025	32.72	32.98	32.72	32.92	32.01	0.80%	1,329
Oct 22, 2025	32.86	32.86	32.50	32.66	31.76	0.72%	1,250
Oct 21, 2025	32.50	32.57	32.42	32.42	31.53	-1.33%	3,213
Oct 20, 2025	32.75	32.89	32.70	32.86	31.96	1.70%	5,054
Oct 17, 2025	32.19	32.31	32.12	32.31	31.43	0.13%	2,764
Oct 16, 2025	32.33	32.39	32.27	32.27	31.39	2.14%	1,010
Oct 15, 2025	31.62	31.64	31.48	31.59	30.73	2.61%	2,030
Oct 14, 2025	30.85	31.01	30.54	30.79	29.95	-1.26%	18,422
Oct 13, 2025	31.07	31.21	31.01	31.18	30.33	2.91%	22,435
Oct 10, 2025	31.48	31.48	30.30	30.30	29.47	-2.71%	76,843