LON:0MKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.33	13.48	13.34	13.38	13.38	0.30%	4,115
Jun 3, 2026	12.86	13.36	13.00	13.34	13.34	2.62%	1,853
Jun 2, 2026	12.90	13.00	12.82	13.00	13.00	1.40%	1,523
Jun 1, 2026	12.96	13.04	12.78	12.82	12.82	-0.93%	10,303
May 29, 2026	13.08	13.12	12.94	12.94	12.94	-0.99%	1,036
May 28, 2026	12.86	13.16	12.86	13.07	13.07	0.84%	1,517
May 27, 2026	12.86	13.02	12.90	12.96	12.96	-0.36%	597
May 26, 2026	12.98	13.06	12.94	13.01	13.01	0.51%	871
May 25, 2026	12.88	13.04	12.88	12.94	12.94	-0.15%	281
May 22, 2026	13.08	13.14	12.84	12.96	12.96	-0.92%	1,679
May 21, 2026	12.84	13.18	12.80	13.08	13.08	1.40%	1,326
May 20, 2026	12.96	12.98	12.68	12.90	12.90	0.17%	1,154
May 19, 2026	12.90	13.06	12.76	12.88	12.88	-1.44%	688
May 18, 2026	12.77	13.14	12.85	13.07	13.07	1.45%	944
May 15, 2026	13.04	12.98	12.80	12.88	12.88	0.06%	1,114
May 14, 2026	12.71	13.04	12.82	12.97	12.87	1.86%	1,381
May 13, 2026	12.59	12.74	12.66	12.74	12.64	0.69%	9,317
May 12, 2026	12.73	13.00	12.52	12.65	12.55	-1.19%	834
May 11, 2026	12.77	12.88	12.76	12.80	12.70	-0.29%	1,238
May 8, 2026	12.90	13.08	12.76	12.84	12.74	-1.90%	793
May 7, 2026	13.25	13.24	12.90	13.09	12.99	-0.10%	928
May 6, 2026	12.90	13.14	13.04	13.10	13.00	1.08%	1,330
May 5, 2026	12.90	13.22	12.94	12.96	12.86	-	1,638
May 4, 2026	13.08	13.22	12.96	12.96	12.86	-0.46%	3,575
Apr 30, 2026	12.80	13.10	12.90	13.02	12.92	0.62%	1,738
Apr 29, 2026	12.73	13.02	12.74	12.94	12.84	1.57%	2,983
Apr 28, 2026	13.72	13.56	12.74	12.74	12.64	-5.77%	910
Apr 27, 2026	13.43	13.75	13.50	13.52	13.42	-	6,110
Apr 24, 2026	13.21	13.60	13.43	13.52	13.42	0.30%	17,670
Apr 23, 2026	13.41	13.56	13.34	13.48	13.38	-0.15%	2,643
Apr 22, 2026	13.43	13.64	13.48	13.50	13.40	0.04%	1,354
Apr 21, 2026	13.37	13.62	13.46	13.49	13.39	0.79%	1,353
Apr 20, 2026	13.04	13.46	13.10	13.39	13.29	1.89%	4,616
Apr 17, 2026	12.90	13.18	13.04	13.14	13.04	0.84%	2,217
Apr 16, 2026	13.23	13.16	12.64	13.03	12.93	-2.46%	12,349
Apr 15, 2026	13.33	13.69	13.36	13.36	13.26	-1.26%	3,871
Apr 14, 2026	13.31	13.62	13.38	13.53	13.43	0.52%	4,833
Apr 13, 2026	13.84	13.92	13.42	13.46	13.36	-3.44%	4,325
Apr 10, 2026	13.55	13.98	13.50	13.94	13.83	1.75%	1,601
Apr 9, 2026	13.55	13.70	13.56	13.70	13.59	0.69%	3,273
Apr 8, 2026	13.68	13.68	13.50	13.61	13.50	2.46%	16,321
Apr 7, 2026	13.53	13.64	13.28	13.28	13.18	-1.57%	3,978
Apr 2, 2026	13.41	13.56	13.36	13.49	13.39	-0.79%	5,392
Apr 1, 2026	13.68	13.74	13.48	13.60	13.50	0.44%	619
Mar 31, 2026	13.33	13.54	13.46	13.54	13.44	2.58%	858
Mar 30, 2026	13.12	13.38	13.14	13.20	13.10	0.15%	475
Mar 27, 2026	13.57	13.26	13.02	13.18	13.08	-3.80%	727
Mar 26, 2026	13.14	13.74	13.30	13.70	13.59	1.93%	2,260
Mar 25, 2026	13.43	13.50	13.36	13.44	13.34	1.20%	9,583
Mar 24, 2026	12.92	13.34	13.10	13.28	13.18	1.37%	874