MKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	35,319
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%	12,692
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%	19,948
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%	18,024
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%	16,212
Jan 26, 2026	41.43	41.43	41.08	41.12	41.12	0.63%	16,212
Jan 23, 2026	40.00	40.88	39.92	40.86	40.86	1.60%	9,329
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
Jan 16, 2026	38.97	39.08	38.75	39.08	39.08	0.95%	8,612
Jan 15, 2026	39.02	39.02	38.71	38.71	38.71	1.00%	6,790
Jan 14, 2026	38.11	38.33	38.11	38.33	38.33	1.93%	7,927
Jan 13, 2026	37.86	37.86	37.56	37.60	37.60	-0.34%	6,300
Jan 12, 2026	37.50	37.73	37.50	37.73	37.73	-0.25%	8,122
Jan 9, 2026	37.65	37.90	37.56	37.83	37.83	1.95%	4,710
Jan 8, 2026	37.48	37.48	37.00	37.10	37.10	-0.42%	3,263
Jan 7, 2026	37.44	37.44	37.24	37.26	37.26	-0.98%	16,222
Jan 6, 2026	36.97	37.63	36.97	37.63	37.63	2.09%	17,622
Jan 5, 2026	36.84	37.03	36.80	36.86	36.86	2.53%	15,721
Jan 2, 2026	35.58	35.95	35.57	35.95	35.95	4.48%	7,634
Dec 31, 2025	34.54	34.54	34.41	34.41	34.41	-1.23%	894
Dec 30, 2025	34.75	34.86	34.75	34.84	34.84	-0.05%	6,448
Dec 29, 2025	34.64	34.90	34.63	34.86	34.86	1.98%	4,509
Dec 26, 2025	33.93	34.18	33.89	34.18	34.18	1.85%	4,076
Dec 24, 2025	33.48	33.56	33.48	33.56	33.56	1.82%	1,024
Dec 23, 2025	32.79	32.96	32.79	32.96	32.96	0.71%	3,778
Dec 22, 2025	32.81	32.81	32.73	32.73	32.73	0.32%	10,432
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