MKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	32.84	32.95	32.79	32.90	32.90	-0.52%	4,076
Nov 26, 2025	32.78	33.07	32.78	33.07	33.07	1.82%	1,122
Nov 25, 2025	32.24	32.51	32.00	32.48	32.48	-0.14%	9,119
Nov 24, 2025	32.00	32.53	32.00	32.53	32.53	1.44%	3,947
Nov 21, 2025	31.73	32.19	31.71	32.07	32.07	0.84%	3,084
Nov 20, 2025	32.87	32.96	31.77	31.80	31.80	-1.62%	6,118
Nov 19, 2025	32.28	32.32	32.25	32.32	32.32	-0.98%	2,372
Nov 18, 2025	32.47	32.75	32.46	32.64	32.64	-1.48%	5,112
Nov 17, 2025	33.26	33.67	33.12	33.13	33.13	-1.23%	3,349
Nov 14, 2025	33.04	33.81	33.04	33.54	33.54	0.51%	3,041
Nov 13, 2025	34.00	34.00	33.34	33.37	33.37	-1.76%	2,675
Nov 12, 2025	33.91	33.97	33.91	33.97	33.97	0.28%	844
Nov 11, 2025	33.87	33.90	33.86	33.88	33.87	0.17%	2,745
Nov 10, 2025	33.63	33.82	33.50	33.82	33.82	3.96%	2,738
Nov 7, 2025	32.45	32.53	31.93	32.53	32.53	-2.05%	6,409
Nov 6, 2025	33.44	33.55	33.08	33.21	33.21	-2.55%	5,836
Nov 5, 2025	33.50	34.09	33.50	34.08	34.08	-0.06%	7,912
Nov 4, 2025	34.19	34.43	34.04	34.10	34.10	-3.89%	10,120
Nov 3, 2025	35.51	35.51	35.19	35.48	35.48	2.62%	8,606
Oct 31, 2025	34.49	34.59	34.45	34.58	34.58	1.43%	3,034
Oct 30, 2025	34.08	34.18	34.05	34.09	34.09	-0.90%	3,393
Oct 29, 2025	34.59	34.65	34.28	34.40	34.39	1.60%	11,558
Oct 28, 2025	33.74	33.88	33.74	33.85	33.85	-0.19%	2,132
Oct 27, 2025	33.97	34.00	33.75	33.92	33.92	1.75%	6,685
Oct 24, 2025	33.23	33.35	33.23	33.33	33.33	1.27%	2,557
Oct 23, 2025	32.72	32.98	32.72	32.92	32.92	0.80%	1,329
Oct 22, 2025	32.86	32.86	32.50	32.66	32.66	0.72%	1,250
Oct 21, 2025	32.50	32.57	32.42	32.42	32.42	-1.33%	3,213
Oct 20, 2025	32.75	32.89	32.70	32.86	32.86	1.70%	5,054
Oct 17, 2025	32.19	32.31	32.12	32.31	32.31	0.13%	2,764
Oct 16, 2025	32.33	32.39	32.27	32.27	32.27	2.14%	1,010
Oct 15, 2025	31.62	31.64	31.48	31.59	31.59	2.61%	2,030
Oct 14, 2025	30.85	31.01	30.54	30.79	30.79	-1.26%	18,422
Oct 13, 2025	31.07	31.21	31.01	31.18	31.18	2.91%	22,435
Oct 10, 2025	31.48	31.48	30.30	30.30	30.30	-2.71%	76,843
Oct 9, 2025	31.30	31.30	31.05	31.14	31.14	-0.82%	1,261
Oct 8, 2025	31.20	31.44	31.19	31.40	31.40	0.54%	3,608
Oct 7, 2025	31.70	31.70	31.20	31.23	31.23	-1.48%	102,103
Oct 6, 2025	31.49	31.85	31.49	31.70	31.70	0.99%	7,632
Oct 3, 2025	31.48	31.48	31.33	31.39	31.39	0.13%	2,432
Oct 2, 2025	31.36	31.36	31.12	31.35	31.35	1.84%	4,603
Oct 1, 2025	30.58	30.79	30.52	30.79	30.79	1.94%	2,174
Sep 30, 2025	30.08	30.20	30.08	30.20	30.20	0.06%	1,610
Sep 29, 2025	30.26	30.28	30.16	30.18	30.18	1.53%	3,791
Sep 26, 2025	29.58	29.73	29.57	29.73	29.73	-1.20%	802
Sep 25, 2025	29.93	30.09	29.93	30.09	30.09	-0.70%	1,584
Sep 24, 2025	30.59	30.59	30.24	30.30	30.30	-1.30%	3,708
Sep 23, 2025	30.85	30.85	30.70	30.70	30.70	-0.36%	2,438
Sep 22, 2025	30.66	30.81	30.61	30.81	30.81	1.53%	6,909
Sep 19, 2025	30.28	30.35	30.25	30.35	30.35	-0.64%	2,008