MKTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	28.44	28.57	28.44	28.51	28.51	-	87,672
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
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