Market Creators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11.80	11.80	11.29	11.29	11.29	0.44%	102
Mar 27, 2026	11.24	11.24	10.75	11.24	11.24	4.95%	502
Mar 25, 2026	10.71	10.71	10.71	10.71	10.71	5.00%	100
Mar 24, 2026	10.69	10.69	10.20	10.20	10.20	-4.58%	3
Mar 23, 2026	10.45	10.69	10.00	10.69	10.69	2.30%	589
Mar 20, 2026	11.00	11.00	10.45	10.45	10.45	-5.00%	11
Mar 19, 2026	11.00	11.00	11.00	11.00	11.00	-4.43%	12
Mar 18, 2026	11.51	11.51	11.51	11.51	11.51	-4.88%	2
Mar 16, 2026	12.10	12.10	12.10	12.10	12.10	-4.35%	2
Mar 13, 2026	13.93	13.93	12.65	12.65	12.65	-4.67%	502
Mar 12, 2026	13.27	13.96	13.27	13.27	13.27	-4.94%	126
Mar 11, 2026	13.96	13.96	13.96	13.96	13.96	4.96%	16
Mar 10, 2026	13.30	13.30	13.30	13.30	13.30	0.45%	1
Mar 9, 2026	12.61	13.24	12.61	13.24	13.24	5.00%	1,309
Mar 6, 2026	12.46	12.61	12.46	12.61	12.61	5.00%	2
Mar 5, 2026	13.19	13.19	12.01	12.01	12.01	-4.46%	671
Mar 4, 2026	12.50	12.57	12.50	12.57	12.57	-4.05%	705
Mar 2, 2026	13.10	13.10	13.10	13.10	13.10	3.97%	200
Feb 27, 2026	12.60	12.60	12.60	12.60	12.60	5.00%	300
Feb 26, 2026	12.00	12.00	12.00	12.00	12.00	2.56%	909
Feb 25, 2026	11.70	11.70	11.70	11.70	11.70	-2.58%	52
Feb 24, 2026	12.49	12.49	12.01	12.01	12.01	-4.30%	6
Feb 23, 2026	12.55	12.55	12.55	12.55	12.55	0.48%	1
Feb 20, 2026	12.49	12.49	12.49	12.49	12.49	4.96%	1
Feb 19, 2026	13.10	13.10	11.90	11.90	11.90	-4.65%	2
Feb 18, 2026	13.12	13.77	12.48	12.48	12.48	-4.88%	4
Feb 17, 2026	13.14	13.14	12.55	13.12	13.12	-0.15%	351
Feb 16, 2026	13.14	13.14	13.14	13.14	13.14	4.95%	1
Feb 13, 2026	12.52	12.52	12.52	12.52	12.52	-	56
Feb 11, 2026	12.52	12.52	12.52	12.52	12.52	-3.69%	1
Feb 10, 2026	13.00	13.00	13.00	13.00	13.00	-	100
Feb 9, 2026	13.13	13.13	13.00	13.00	13.00	3.92%	2
Feb 5, 2026	12.51	12.51	12.51	12.51	12.51	-4.43%	2
Feb 4, 2026	13.09	13.09	13.09	13.09	13.09	4.97%	502
Feb 3, 2026	13.12	13.12	12.47	12.47	12.47	-4.95%	2
Feb 2, 2026	13.12	13.12	13.12	13.12	13.12	4.96%	1
Feb 1, 2026	12.50	12.50	12.50	12.50	12.50	-4.21%	2
Jan 30, 2026	13.05	13.05	13.05	13.05	13.05	-	5
Jan 29, 2026	13.05	13.05	13.05	13.05	13.05	-	11
Jan 28, 2026	13.05	13.05	13.05	13.05	13.05	-	4
Jan 27, 2026	13.05	13.05	13.05	13.05	13.05	-0.46%	270
Jan 23, 2026	13.11	13.80	13.11	13.11	13.11	-5.00%	381
Jan 21, 2026	13.80	13.80	13.80	13.80	13.80	-4.96%	23
Jan 20, 2026	14.59	14.59	14.52	14.52	14.52	-0.48%	124
Jan 19, 2026	13.21	14.59	13.21	14.59	14.59	4.96%	51
Jan 16, 2026	14.59	14.59	13.90	13.90	13.90	-4.99%	87
Jan 14, 2026	15.00	15.00	14.63	14.63	14.63	-5.00%	174
Jan 13, 2026	15.46	15.46	15.40	15.40	15.40	4.27%	12
Jan 12, 2026	14.04	14.77	14.04	14.77	14.77	-	256
Jan 9, 2026	14.80	14.80	14.77	14.77	14.77	4.75%	738