Market Creators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	15.64	15.64	15.64	15.64	15.64	-	100
Oct 6, 2026	15.79	15.79	15.01	15.64	15.64	-1.01%	53
Oct 1, 2026	15.80	15.80	15.80	15.80	15.80	-1.86%	59
Sep 28, 2026	16.10	16.10	16.10	16.10	16.10	-	10
Sep 24, 2026	16.10	16.10	16.10	16.10	16.10	-0.62%	50
Sep 18, 2026	16.20	16.20	16.20	16.20	16.20	4.72%	2
Sep 17, 2026	15.47	15.47	15.47	15.47	15.47	4.95%	2
Sep 16, 2026	14.74	14.74	14.02	14.74	14.74	-0.07%	52
Sep 15, 2026	14.25	14.75	14.25	14.75	14.75	-1.67%	105
Sep 11, 2026	14.40	15.00	14.40	15.00	15.00	-0.99%	443
Sep 10, 2026	15.15	15.15	15.15	15.15	15.15	-0.46%	1
Sep 9, 2026	14.46	15.22	14.46	15.22	15.22	-	392
Sep 8, 2026	15.22	15.22	15.22	15.22	15.22	-	1
Sep 4, 2026	15.22	15.22	15.22	15.22	15.22	-	1
Aug 28, 2026	15.23	15.23	15.22	15.22	15.22	-0.52%	7
Aug 26, 2026	15.30	15.30	15.30	15.30	15.30	-	1
Aug 25, 2026	14.25	15.30	14.25	15.30	15.30	2.00%	86
Aug 21, 2026	15.43	15.43	15.00	15.00	15.00	2.04%	17
Aug 19, 2026	14.00	14.70	14.00	14.70	14.70	-	103
Aug 17, 2026	14.70	14.70	14.70	14.70	14.70	4.70%	2
Aug 14, 2026	14.15	14.15	13.42	14.04	14.04	-0.50%	667
Aug 12, 2026	14.10	14.11	14.10	14.11	14.11	-0.42%	870
Aug 11, 2026	14.17	14.17	14.10	14.17	14.17	-0.49%	1,480
Aug 10, 2026	15.72	15.72	14.24	14.24	14.24	-4.94%	803
Aug 7, 2026	15.76	15.76	14.98	14.98	14.98	-4.95%	23
Jul 30, 2026	15.76	15.76	15.76	15.76	15.76	-0.51%	100
Jul 23, 2026	15.84	15.84	15.84	15.84	15.84	-0.44%	2
Jul 20, 2026	15.91	15.91	15.91	15.91	15.91	-0.56%	10
Jul 17, 2026	16.00	16.00	16.00	16.00	16.00	3.69%	1
Jul 15, 2026	15.50	15.50	15.43	15.43	15.43	-2.65%	107
Jul 14, 2026	15.85	15.85	15.85	15.85	15.85	-	200
Jul 13, 2026	15.85	15.85	15.85	15.85	15.85	-	1
Jul 9, 2026	15.10	15.85	15.10	15.85	15.85	4.97%	102
Jul 8, 2026	15.10	15.10	15.10	15.10	15.10	-2.96%	5,386
Jul 7, 2026	14.11	15.56	14.11	15.56	15.56	4.99%	104
Jul 6, 2026	14.82	14.82	14.82	14.82	14.82	-5.00%	50
Jul 3, 2026	14.16	15.60	14.16	15.60	15.60	4.70%	432
Jul 2, 2026	14.90	14.90	14.90	14.90	14.90	-0.67%	1
Jun 30, 2026	15.00	15.00	15.00	15.00	15.00	-	29
Jun 29, 2026	15.00	15.65	15.00	15.00	15.00	-	12
Jun 25, 2026	15.71	15.71	15.00	15.00	15.00	0.13%	44
Jun 24, 2026	14.99	15.70	14.98	14.98	14.98	-0.13%	1,115
Jun 23, 2026	15.75	15.75	15.00	15.00	15.00	-	4
Jun 22, 2026	15.53	15.53	15.00	15.00	15.00	1.35%	586
Jun 19, 2026	14.80	14.80	14.80	14.80	14.80	-	501
Jun 18, 2026	15.01	15.01	13.59	14.80	14.80	3.50%	793
Jun 17, 2026	14.44	14.44	14.30	14.30	14.30	-1.45%	271
Jun 16, 2026	14.25	14.51	14.00	14.51	14.51	1.82%	2,112
Jun 15, 2026	13.88	14.25	13.88	14.25	14.25	3.11%	2,455
Jun 12, 2026	15.26	15.26	13.82	13.82	13.82	-4.95%	1,214