MKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	60.64	60.64	60.21	60.72	-	-	77
Sep 2, 2026	60.32	60.72	60.32	60.72	60.72	1.46%	2,803
Sep 1, 2026	60.66	60.66	59.65	59.84	59.84	-2.44%	4,040
Aug 31, 2026	61.30	61.71	61.22	61.34	61.34	-0.12%	1,930
Aug 28, 2026	61.98	62.16	61.41	61.41	61.41	-0.86%	1,720
Aug 27, 2026	61.98	61.98	61.41	61.94	61.94	1.52%	2,106
Aug 26, 2026	61.07	61.20	60.88	61.01	61.01	0.02%	5,626
Aug 25, 2026	60.72	61.00	60.72	61.00	61.00	3.86%	2,574
Aug 24, 2026	58.60	58.77	58.42	58.73	58.73	-2.20%	7,489
Aug 21, 2026	60.45	60.48	60.05	60.05	60.05	-0.56%	3,106
Aug 20, 2026	60.43	60.56	60.16	60.39	60.39	1.05%	1,721
Aug 19, 2026	60.78	60.78	59.43	59.76	59.76	1.60%	8,424
Aug 18, 2026	60.00	60.00	58.51	58.82	58.82	-6.71%	9,699
Aug 17, 2026	62.89	64.31	62.89	63.05	63.05	2.22%	8,399
Aug 14, 2026	62.24	62.59	61.68	61.68	61.68	0.72%	3,448
Aug 13, 2026	61.42	61.99	61.09	61.24	61.24	0.72%	8,630
Aug 12, 2026	60.80	60.83	60.49	60.80	60.80	4.18%	4,175
Aug 11, 2026	58.23	58.65	58.16	58.36	58.36	1.95%	3,066
Aug 10, 2026	57.61	57.61	57.24	57.24	57.24	-0.45%	1,128
Aug 7, 2026	58.12	58.12	56.52	57.50	57.50	1.13%	6,387
Aug 6, 2026	56.32	57.64	56.11	56.86	56.86	-2.14%	4,120
Aug 5, 2026	58.00	58.50	57.92	58.10	58.10	-0.06%	8,106
Aug 4, 2026	56.77	58.38	56.77	58.13	58.13	6.17%	5,233
Aug 3, 2026	53.47	54.83	53.05	54.76	54.76	2.25%	8,590
Jul 31, 2026	55.52	55.57	53.30	53.55	53.55	-0.76%	14,569
Jul 30, 2026	51.72	54.05	51.72	53.96	53.96	7.79%	26,223
Jul 29, 2026	50.98	51.69	49.70	50.06	50.06	-4.54%	21,203
Jul 28, 2026	52.42	52.96	51.35	52.44	52.44	-5.27%	12,344
Jul 27, 2026	56.82	56.82	54.39	55.36	55.36	-1.71%	16,934
Jul 24, 2026	57.49	57.49	56.32	56.32	56.32	-4.17%	10,649
Jul 23, 2026	58.38	58.86	57.98	58.77	58.77	1.28%	10,919
Jul 22, 2026	57.65	58.38	57.65	58.03	58.03	-1.27%	4,767
Jul 21, 2026	57.61	58.95	57.55	58.78	58.78	5.09%	8,210
Jul 20, 2026	56.70	56.88	55.81	55.93	55.93	-0.73%	5,975
Jul 17, 2026	55.08	58.10	54.45	56.34	56.34	-0.72%	25,617
Jul 16, 2026	57.88	58.00	56.75	56.75	56.75	-3.80%	16,714
Jul 15, 2026	59.49	59.78	57.67	58.99	58.99	-1.71%	61,022
Jul 14, 2026	59.33	60.02	58.85	60.02	60.02	3.38%	13,629
Jul 13, 2026	58.61	59.08	57.90	58.06	58.06	-5.47%	30,368
Jul 10, 2026	61.00	61.73	60.50	61.42	61.42	2.16%	17,641
Jul 9, 2026	60.01	60.21	59.35	60.12	60.12	-0.03%	11,934
Jul 8, 2026	58.03	60.14	58.02	60.14	60.14	-0.11%	9,779
Jul 7, 2026	60.76	61.13	58.81	60.21	60.21	-5.04%	14,194
Jul 6, 2026	63.36	63.99	63.26	63.40	63.40	3.70%	36,504
Jul 2, 2026	62.22	63.07	59.66	61.14	61.14	-2.48%	65,804
Jul 1, 2026	63.61	64.15	62.62	62.69	62.69	-5.48%	10,828
Jun 30, 2026	65.22	66.57	65.22	66.33	66.33	2.94%	11,491
Jun 29, 2026	64.00	64.43	62.73	64.43	64.43	-1.27%	37,588
Jun 26, 2026	64.63	66.34	64.30	65.26	65.26	-0.58%	8,815
Jun 25, 2026	67.12	67.15	64.92	65.64	65.64	2.68%	8,623