MKTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.65	28.65	28.65	28.64	28.64	0.07%	181,849
Nov 12, 2026	28.20	28.73	28.20	28.62	28.62	0.63%	102,736
Nov 11, 2026	28.35	28.45	28.28	28.44	28.44	0.39%	41,512
Nov 10, 2026	28.46	28.46	28.22	28.33	28.33	-0.18%	46,829
Nov 9, 2026	27.83	28.45	27.83	28.38	28.38	0.53%	219,920
Nov 6, 2026	28.65	28.65	28.21	28.23	28.23	-1.47%	154,315
Nov 5, 2026	29.00	29.00	28.53	28.65	28.65	-0.80%	111,528
Nov 4, 2026	28.73	28.98	28.73	28.88	28.88	0.84%	163,856
Nov 3, 2026	28.50	28.76	28.38	28.64	28.64	1.02%	149,231
Nov 2, 2026	28.85	28.85	28.28	28.35	28.35	0.11%	1,127,929
Oct 30, 2026	28.49	28.50	28.31	28.32	28.32	0.01%	108,091
Oct 29, 2026	28.31	28.32	28.27	28.32	28.32	-0.39%	44,817
Oct 28, 2026	28.63	28.63	28.40	28.43	28.43	-0.56%	38,965
Oct 27, 2026	28.64	28.65	28.55	28.59	28.59	-0.10%	68,515
Oct 26, 2026	28.59	28.71	28.55	28.62	28.62	0.49%	20,601
Oct 23, 2026	28.53	28.53	28.43	28.48	28.48	-0.04%	267,811
Oct 22, 2026	29.07	29.07	28.45	28.49	28.49	-0.31%	125,170
Oct 21, 2026	28.56	28.73	28.50	28.58	28.58	0.11%	93,745
Oct 20, 2026	28.45	28.59	28.45	28.55	28.55	0.21%	35,466
Oct 19, 2026	28.45	28.53	28.44	28.49	28.49	0.04%	52,651
Oct 16, 2026	29.07	29.07	28.46	28.48	28.48	-0.11%	73,495
Oct 15, 2026	28.44	28.57	28.44	28.51	28.51	-	47,659
Oct 14, 2026	28.38	28.51	28.34	28.51	28.51	0.53%	87,475
Oct 13, 2026	28.49	28.49	28.28	28.36	28.36	0.32%	131,740
Oct 12, 2026	28.43	28.43	28.19	28.27	28.27	0.39%	57,072
Oct 9, 2026	28.40	28.40	28.06	28.16	28.16	-0.18%	38,010
Oct 8, 2026	28.11	28.29	28.07	28.21	28.21	0.68%	102,015
Oct 7, 2026	28.47	28.47	27.96	28.02	28.02	0.04%	108,255
Oct 6, 2026	28.03	28.15	27.99	28.01	28.01	-0.04%	23,251
Oct 5, 2026	27.91	28.02	27.91	28.02	28.02	0.07%	21,671
Oct 2, 2026	27.96	28.11	27.93	28.00	28.00	0.11%	41,417
Oct 1, 2026	27.90	28.05	27.83	27.97	27.97	0.21%	30,941
Sep 30, 2026	27.94	28.16	27.88	27.91	27.91	-0.18%	51,534
Sep 29, 2026	27.91	28.08	27.83	27.96	27.96	-0.11%	24,905
Sep 28, 2026	28.00	28.06	27.98	27.99	27.99	0.32%	37,795
Sep 25, 2026	27.88	27.93	27.86	27.90	27.90	0.47%	31,104
Sep 24, 2026	27.84	27.88	27.74	27.77	27.77	0.18%	20,201
Sep 23, 2026	27.64	27.74	27.62	27.72	27.72	0.25%	21,463
Sep 22, 2026	27.73	27.74	27.62	27.65	27.65	-0.54%	32,983
Sep 21, 2026	27.93	27.93	27.77	27.80	27.80	-0.09%	35,888
Sep 18, 2026	27.81	27.87	27.77	27.82	27.82	-0.30%	27,877
Sep 17, 2026	27.83	28.00	27.83	27.91	27.91	-0.08%	28,948
Sep 16, 2026	27.74	28.05	27.74	27.93	27.93	0.18%	43,140
Sep 15, 2026	28.03	28.03	27.79	27.88	27.88	-0.11%	12,447
Sep 14, 2026	27.96	27.96	27.84	27.91	27.91	0.01%	13,890
Sep 11, 2026	27.80	27.95	27.80	27.91	27.91	0.39%	3,277
Sep 10, 2026	27.87	27.97	27.75	27.80	27.80	0.65%	32,968
Sep 9, 2026	27.76	27.76	27.55	27.62	27.62	-0.05%	32,413
Sep 8, 2026	27.68	27.74	27.59	27.64	27.63	-0.42%	29,404
Sep 4, 2026	27.75	27.83	27.73	27.75	27.75	-0.18%	16,201