MKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	61.70	61.75	60.77	61.28	61.28	3.22%	13,058
Jun 5, 2026	63.27	63.38	59.37	59.37	59.37	-10.99%	36,870
Jun 4, 2026	65.36	67.12	65.23	66.70	66.70	-1.53%	12,015
Jun 3, 2026	67.97	67.97	66.79	67.73	67.73	-0.99%	13,568
Jun 2, 2026	67.55	68.50	67.55	68.41	68.41	-1.30%	23,285
Jun 1, 2026	68.56	69.36	67.37	69.31	69.31	4.14%	19,878
May 29, 2026	66.78	66.78	65.86	66.56	66.56	0.05%	29,261
May 28, 2026	64.35	66.52	64.20	66.52	66.52	2.56%	11,005
May 27, 2026	66.38	66.38	64.01	64.86	64.86	-2.33%	22,741
May 26, 2026	65.40	66.56	65.13	66.41	66.41	7.63%	38,843
May 22, 2026	62.98	62.98	61.70	61.70	61.70	-0.98%	16,395
May 21, 2026	62.38	62.39	61.03	62.31	62.31	2.96%	14,638
May 20, 2026	58.62	60.52	58.62	60.52	60.52	3.75%	17,804
May 19, 2026	56.87	59.50	56.61	58.33	58.33	-2.07%	19,512
May 18, 2026	60.89	60.94	58.58	59.56	59.56	-0.23%	54,796
May 15, 2026	59.77	60.42	59.33	59.70	59.70	-6.32%	18,348
May 14, 2026	63.28	63.98	63.24	63.73	63.73	0.71%	13,860
May 13, 2026	62.34	63.34	61.43	63.28	63.28	4.94%	36,096
May 12, 2026	61.59	62.26	59.01	60.30	60.30	-7.25%	102,305
May 11, 2026	64.45	65.47	64.45	65.01	65.01	-0.03%	90,784
May 8, 2026	63.96	65.05	63.26	65.03	65.03	5.98%	34,303
May 7, 2026	62.95	62.95	61.29	61.36	61.36	-2.93%	28,858
May 6, 2026	62.88	63.34	61.92	63.21	63.21	4.60%	40,415
May 5, 2026	59.43	61.13	59.41	60.43	60.43	4.23%	47,772
May 4, 2026	59.06	59.06	57.52	57.98	57.98	0.95%	28,925
May 1, 2026	56.68	58.15	56.68	57.43	57.43	0.72%	25,820
Apr 30, 2026	55.89	57.32	55.42	57.02	57.02	4.13%	12,430
Apr 29, 2026	55.46	55.63	54.70	54.76	54.76	-0.24%	15,520
Apr 28, 2026	54.68	55.05	54.28	54.89	54.89	-1.17%	11,583
Apr 27, 2026	56.30	56.30	55.24	55.54	55.54	1.15%	17,900
Apr 24, 2026	54.58	55.28	54.40	54.91	54.91	2.89%	21,074
Apr 23, 2026	54.56	54.56	53.12	53.37	53.37	-2.81%	10,539
Apr 22, 2026	53.83	54.94	53.83	54.91	54.91	5.96%	28,203
Apr 21, 2026	53.52	53.75	51.82	51.82	51.82	-2.00%	26,008
Apr 20, 2026	52.69	53.21	52.54	52.88	52.87	-1.32%	17,336
Apr 17, 2026	53.15	54.43	52.90	53.58	53.58	3.43%	19,410
Apr 16, 2026	51.76	52.23	51.45	51.81	51.81	1.43%	29,939
Apr 15, 2026	51.08	51.19	50.47	51.08	51.08	-0.36%	10,242
Apr 14, 2026	50.00	51.30	49.78	51.26	51.26	2.71%	15,589
Apr 13, 2026	48.18	50.08	48.18	49.91	49.91	1.46%	20,693
Apr 10, 2026	49.60	49.60	48.74	49.19	49.19	0.37%	17,692
Apr 9, 2026	48.03	49.22	47.61	49.01	49.01	-0.37%	30,612
Apr 8, 2026	48.95	49.65	48.42	49.19	49.19	9.20%	68,067
Apr 7, 2026	44.70	45.05	44.11	45.05	45.05	0.82%	3,193
Apr 6, 2026	44.79	44.87	44.36	44.68	44.68	2.70%	6,524
Apr 2, 2026	41.80	43.68	41.80	43.51	43.50	-2.52%	13,953
Apr 1, 2026	44.46	45.30	44.27	44.63	44.63	2.28%	15,648
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%	19,974
Mar 27, 2026	42.85	43.02	42.36	42.69	42.69	0.31%	9,794