MKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	30.28	30.39	30.25	30.25	30.25	-0.71%	1,763
Sep 16, 2025	30.44	30.47	30.32	30.47	30.47	1.25%	1,293
Sep 15, 2025	29.91	30.10	29.91	30.09	30.09	1.37%	5,159
Sep 12, 2025	29.67	29.71	29.65	29.68	29.68	0.53%	1,797
Sep 11, 2025	29.32	29.62	29.32	29.53	29.53	1.82%	10,906
Sep 10, 2025	28.88	29.10	28.88	29.00	29.00	2.24%	15,479
Sep 9, 2025	28.30	28.39	28.29	28.37	28.37	0.91%	27,816
Sep 8, 2025	27.96	28.12	27.96	28.11	28.11	0.90%	10,953
Sep 5, 2025	27.95	28.00	27.74	27.86	27.86	0.61%	7,471
Sep 4, 2025	27.56	27.69	27.53	27.69	27.69	0.27%	3,079
Sep 3, 2025	27.63	27.69	27.60	27.62	27.62	1.33%	5,119
Sep 2, 2025	27.15	27.34	27.14	27.25	27.25	-0.73%	28,358
Aug 29, 2025	27.37	27.49	27.33	27.45	27.45	-1.50%	7,280
Aug 28, 2025	27.74	27.88	27.74	27.87	27.87	1.20%	18,146
Aug 27, 2025	27.35	27.54	27.33	27.54	27.54	0.81%	11,766
Aug 26, 2025	27.36	27.36	27.29	27.32	27.32	-0.47%	71,154
Aug 25, 2025	27.53	27.63	27.45	27.45	27.45	-0.94%	49,699
Aug 22, 2025	27.33	27.76	27.32	27.71	27.71	3.08%	74,593
Aug 21, 2025	26.93	26.99	26.78	26.88	26.88	-0.57%	302,437
Aug 20, 2025	27.05	27.14	26.91	27.04	27.04	-0.41%	19,482
Aug 19, 2025	27.55	27.56	27.09	27.15	27.15	-1.82%	57,252
Aug 18, 2025	27.69	27.71	27.60	27.65	27.65	-0.97%	22,930
Aug 15, 2025	28.04	28.04	27.89	27.92	27.92	-	11,020
Aug 14, 2025	27.80	27.99	27.78	27.92	27.92	-0.89%	41,777
Aug 13, 2025	28.25	28.32	28.14	28.17	28.17	0.36%	48,071
Aug 12, 2025	27.85	28.11	27.82	28.07	28.07	1.26%	17,397
Aug 11, 2025	27.69	27.78	27.61	27.72	27.72	-0.31%	54,502
Aug 8, 2025	27.77	27.86	27.71	27.81	27.81	-0.48%	12,279
Aug 7, 2025	28.00	28.00	27.79	27.94	27.94	0.36%	26,123
Aug 6, 2025	27.74	27.86	27.72	27.84	27.84	0.45%	35,356
Aug 5, 2025	27.66	27.75	27.60	27.72	27.72	0.92%	16,227
Aug 4, 2025	27.64	27.64	27.40	27.46	27.46	1.59%	46,245
Aug 1, 2025	27.30	27.30	26.95	27.03	27.03	-2.94%	31,633
Jul 31, 2025	27.79	27.95	27.72	27.85	27.85	-0.45%	99,628
Jul 30, 2025	28.06	28.15	27.90	27.98	27.98	0.30%	87,454
Jul 29, 2025	28.13	28.18	27.78	27.89	27.89	0.58%	157,458
Jul 28, 2025	28.03	28.10	27.73	27.73	27.73	-1.07%	260,506
Jul 25, 2025	28.01	28.07	27.91	28.03	28.03	-0.25%	104,537
Jul 24, 2025	28.36	28.36	28.10	28.10	28.10	-0.90%	274,263
Jul 23, 2025	28.37	28.49	28.17	28.36	28.36	0.66%	42,197
Jul 22, 2025	27.86	28.50	27.70	28.17	28.17	-0.11%	211,162
Jul 21, 2025	28.10	28.28	28.10	28.20	28.20	1.37%	6,416
Jul 18, 2025	27.94	27.94	27.79	27.82	27.82	-0.98%	2,880
Jul 17, 2025	27.92	28.12	27.92	28.09	28.09	-0.62%	16,861
Jul 16, 2025	28.00	28.27	28.00	28.27	28.27	0.25%	3,069
Jul 15, 2025	28.40	28.40	28.18	28.20	28.20	-0.43%	4,493
Jul 14, 2025	28.15	28.32	28.15	28.32	28.32	0.86%	4,653
Jul 11, 2025	28.16	28.16	28.08	28.08	28.08	-0.70%	789
Jul 10, 2025	28.16	28.29	28.16	28.28	28.28	0.74%	2,190
Jul 9, 2025	27.99	28.07	27.97	28.07	28.07	0.65%	1,668