MKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	41.14	43.63	41.14	43.63	43.63	5.51%	11,159
Mar 30, 2026	42.71	42.71	41.00	41.36	41.36	-3.13%	19,970
Mar 27, 2026	42.85	43.02	42.36	42.69	42.69	0.31%	9,794
Mar 26, 2026	44.07	44.28	42.56	42.56	42.56	-5.80%	23,906
Mar 25, 2026	45.80	46.05	45.08	45.18	45.18	-1.03%	12,855
Mar 24, 2026	44.82	46.07	44.82	45.65	45.65	-3.26%	28,156
Mar 23, 2026	46.59	47.42	45.82	47.19	47.19	5.85%	18,091
Mar 20, 2026	46.45	46.75	44.45	44.58	44.58	-5.71%	24,276
Mar 19, 2026	45.46	47.41	45.27	47.28	47.28	2.32%	18,643
Mar 18, 2026	47.00	47.30	46.21	46.21	46.21	-2.01%	10,440
Mar 17, 2026	47.39	47.60	46.98	47.16	47.16	1.33%	9,687
Mar 16, 2026	45.80	46.72	45.80	46.54	46.54	7.06%	18,172
Mar 13, 2026	44.68	45.00	43.37	43.47	43.47	0.76%	17,739
Mar 12, 2026	46.20	46.20	43.14	43.14	43.14	-6.44%	52,638
Mar 11, 2026	45.70	46.47	45.53	46.11	46.11	0.15%	18,469
Mar 10, 2026	46.34	48.10	46.00	46.04	46.04	-2.56%	53,110
Mar 9, 2026	43.96	47.57	43.41	47.25	47.25	4.78%	95,140
Mar 6, 2026	43.41	45.45	43.17	45.10	45.10	1.07%	109,773
Mar 5, 2026	45.62	46.53	43.48	44.62	44.62	-4.80%	57,284
Mar 4, 2026	45.00	48.89	44.74	46.87	46.87	1.45%	71,989
Mar 3, 2026	45.62	47.05	43.99	46.20	46.20	-9.11%	54,510
Mar 2, 2026	49.65	51.35	49.50	50.83	50.83	-2.44%	71,202
Feb 27, 2026	51.70	52.10	51.03	52.10	52.10	0.27%	23,850
Feb 26, 2026	53.12	53.15	51.05	51.96	51.96	0.52%	57,698
Feb 25, 2026	51.69	51.96	51.59	51.69	51.69	2.56%	24,777
Feb 24, 2026	50.11	50.74	49.93	50.40	50.40	3.34%	35,658
Feb 23, 2026	49.52	49.52	48.68	48.77	48.77	-2.03%	24,996
Feb 20, 2026	48.36	49.78	48.36	49.78	49.78	4.43%	39,832
Feb 19, 2026	47.44	47.72	47.25	47.67	47.67	2.30%	20,999
Feb 18, 2026	46.22	46.98	46.01	46.60	46.60	1.11%	10,436
Feb 17, 2026	47.54	47.54	45.89	46.09	46.09	-1.84%	20,772
Feb 13, 2026	45.90	47.10	45.00	46.96	46.96	2.38%	35,329
Feb 12, 2026	46.87	47.03	45.66	45.87	45.86	0.63%	39,175
Feb 11, 2026	44.65	45.58	44.41	45.58	45.58	4.21%	13,211
Feb 10, 2026	44.03	44.09	43.62	43.74	43.74	-1.75%	12,758
Feb 9, 2026	43.65	44.55	43.47	44.52	44.52	2.06%	30,408
Feb 6, 2026	42.80	43.66	42.80	43.62	43.62	3.09%	12,588
Feb 5, 2026	42.05	42.80	41.75	42.31	42.31	-0.80%	25,053
Feb 4, 2026	44.77	44.77	42.42	42.66	42.66	-2.63%	20,580
Feb 3, 2026	44.39	44.39	43.47	43.81	43.81	2.59%	18,074
Feb 2, 2026	42.07	42.81	41.87	42.70	42.70	-1.54%	17,542
Jan 30, 2026	44.47	44.52	43.32	43.37	43.37	-0.66%	60,839
Jan 29, 2026	44.05	44.05	42.81	43.66	43.66	0.17%	25,098
Jan 28, 2026	43.80	43.80	43.06	43.58	43.58	1.81%	35,240
Jan 27, 2026	42.41	42.81	42.31	42.81	42.81	4.11%	16,215
Jan 26, 2026	41.43	41.43	41.08	41.12	41.12	0.63%	16,228
Jan 23, 2026	40.00	40.88	39.92	40.86	40.86	1.60%	9,454
Jan 22, 2026	40.15	40.29	39.97	40.22	40.22	0.10%	8,150
Jan 21, 2026	39.77	40.40	39.71	40.18	40.18	4.14%	8,726
Jan 20, 2026	39.00	39.00	38.58	38.58	38.58	-1.28%	17,038