MKTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	27.69	27.85	27.69	27.80	27.80	0.29%	16,024
Sep 2, 2026	27.72	27.75	27.65	27.72	27.72	0.04%	232,156
Sep 1, 2026	27.54	27.71	27.54	27.71	27.71	0.51%	22,780
Aug 31, 2026	27.68	27.68	27.53	27.57	27.57	0.18%	12,191
Aug 28, 2026	27.57	27.68	27.52	27.52	27.52	-0.02%	19,472
Aug 27, 2026	27.58	27.58	27.45	27.53	27.53	0.16%	10,332
Aug 26, 2026	27.39	27.50	27.39	27.48	27.48	0.20%	18,764
Aug 25, 2026	27.50	27.50	27.40	27.43	27.43	-0.23%	12,132
Aug 24, 2026	27.29	27.86	26.12	27.49	27.49	0.92%	13,153
Aug 21, 2026	27.52	27.52	27.08	27.24	27.24	-0.26%	147,286
Aug 20, 2026	27.45	27.45	27.25	27.31	27.31	-1.66%	17,079
Aug 19, 2026	27.89	27.90	27.65	27.77	27.77	0.80%	12,011
Aug 18, 2026	27.31	27.57	27.31	27.55	27.55	0.80%	4,742
Aug 17, 2026	27.83	27.83	27.32	27.33	27.33	0.18%	25,097
Aug 14, 2026	27.26	27.28	27.25	27.28	27.28	-0.11%	26,351
Aug 13, 2026	27.13	27.31	27.11	27.31	27.31	0.60%	14,642
Aug 12, 2026	27.22	27.22	27.09	27.15	27.15	-0.16%	9,120
Aug 11, 2026	27.48	27.48	27.16	27.19	27.19	-0.95%	14,771
Aug 10, 2026	27.46	27.48	27.39	27.45	27.45	0.40%	16,035
Aug 7, 2026	27.39	27.40	27.34	27.34	27.34	-0.11%	4,171
Aug 6, 2026	27.44	27.44	27.32	27.37	27.37	-0.18%	11,035
Aug 5, 2026	27.40	27.46	27.40	27.42	27.42	0.44%	16,066
Aug 4, 2026	27.07	27.31	27.07	27.30	27.30	0.55%	18,471
Aug 3, 2026	27.23	27.24	27.13	27.15	27.15	-0.59%	19,237
Jul 31, 2026	27.24	27.41	27.24	27.31	27.31	0.33%	8,059
Jul 30, 2026	27.08	27.26	26.99	27.22	27.22	0.74%	77,929
Jul 29, 2026	26.97	27.09	26.84	27.02	27.02	0.41%	40,625
Jul 28, 2026	26.93	27.00	26.90	26.91	26.91	0.52%	23,348
Jul 27, 2026	26.76	26.83	26.76	26.77	26.77	0.04%	18,149
Jul 24, 2026	26.81	26.84	26.76	26.76	26.76	0.72%	19,222
Jul 23, 2026	26.64	26.64	26.51	26.57	26.57	-0.39%	36,291
Jul 22, 2026	26.76	26.76	26.66	26.67	26.67	-0.46%	6,184
Jul 21, 2026	26.77	26.81	26.72	26.80	26.80	-0.05%	6,393
Jul 20, 2026	26.35	26.82	26.35	26.81	26.81	0.76%	10,991
Jul 17, 2026	26.63	26.63	26.59	26.61	26.61	0.48%	1,046
Jul 16, 2026	26.44	26.50	26.39	26.48	26.48	0.27%	25,135
Jul 15, 2026	26.34	26.41	26.34	26.41	26.41	-0.07%	6,848
Jul 14, 2026	26.46	26.48	26.36	26.43	26.43	-0.15%	14,951