Market Creators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.77	14.77	13.97	13.97	13.97	-4.97%	276
Jun 1, 2026	14.70	14.70	14.70	14.70	14.70	4.26%	1
May 29, 2026	13.50	14.10	13.50	14.10	14.10	4.44%	57
May 27, 2026	13.50	13.50	13.50	13.50	13.50	-	217
May 26, 2026	13.50	13.50	13.50	13.50	13.50	-	32
May 25, 2026	13.50	13.50	13.50	13.50	13.50	3.21%	6
May 22, 2026	13.08	13.08	13.08	13.08	13.08	4.98%	2
May 19, 2026	12.46	12.46	12.46	12.46	12.46	2.13%	300
May 15, 2026	12.20	12.20	12.20	12.20	12.20	-0.25%	514
May 14, 2026	12.23	12.23	12.23	12.23	12.23	-4.82%	200
May 11, 2026	12.85	12.85	12.85	12.85	12.85	-	300
May 8, 2026	12.85	12.85	12.85	12.85	12.85	-	288
May 6, 2026	12.85	12.85	12.85	12.85	12.85	-4.96%	111
May 5, 2026	13.52	13.52	13.52	13.52	13.52	-	1
Apr 30, 2026	13.52	13.52	13.52	13.52	13.52	-0.44%	1
Apr 29, 2026	13.58	13.58	13.58	13.58	13.58	4.95%	50
Apr 22, 2026	12.94	12.94	12.94	12.94	12.94	-0.46%	15
Apr 20, 2026	13.00	13.60	13.00	13.00	13.00	-3.70%	853
Apr 17, 2026	13.50	13.50	13.50	13.50	13.50	0.45%	10
Apr 15, 2026	13.44	13.44	12.77	13.44	13.44	-	52
Apr 10, 2026	13.51	13.51	13.44	13.44	13.44	4.35%	570
Apr 9, 2026	13.00	13.00	12.88	12.88	12.88	3.87%	13
Apr 8, 2026	12.40	12.40	12.40	12.40	12.40	4.64%	27
Apr 1, 2026	11.85	11.85	11.85	11.85	11.85	4.96%	400
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