MKLOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2025	19.70	19.70	19.70	19.70	19.70	-0.10%
May 21, 2025	19.72	19.72	19.72	19.72	19.72	-0.75%
May 20, 2025	19.87	19.87	19.87	19.87	19.87	0.10%
May 19, 2025	19.85	19.85	19.85	19.85	19.85	0.40%
May 16, 2025	19.77	19.77	19.77	19.77	19.77	0.36%
May 15, 2025	19.70	19.70	19.70	19.70	19.70	0.51%
May 14, 2025	19.60	19.60	19.60	19.60	19.60	-0.10%
May 13, 2025	19.62	19.62	19.62	19.62	19.62	0.62%
May 12, 2025	19.50	19.50	19.50	19.50	19.50	1.04%
May 9, 2025	19.30	19.30	19.30	19.30	19.30	0.10%
May 8, 2025	19.28	19.28	19.28	19.28	19.28	-0.16%
May 7, 2025	19.31	19.31	19.31	19.31	19.31	-0.05%
May 6, 2025	19.32	19.32	19.32	19.32	19.32	-0.16%
May 5, 2025	19.35	19.35	19.35	19.35	19.35	0.05%
May 2, 2025	19.34	19.34	19.34	19.34	19.34	1.15%
May 1, 2025	19.12	19.12	19.12	19.12	19.12	-0.10%
Apr 30, 2025	19.14	19.14	19.14	19.14	19.14	0.05%
Apr 29, 2025	19.13	19.13	19.13	19.13	19.13	0.16%
Apr 28, 2025	19.10	19.10	19.10	19.10	19.10	0.42%
Apr 25, 2025	19.02	19.02	19.02	19.02	19.02	0.32%
Apr 24, 2025	18.96	18.96	18.96	18.96	18.96	1.55%
Apr 23, 2025	18.67	18.67	18.67	18.67	18.67	0.59%
Apr 22, 2025	18.56	18.56	18.56	18.56	18.56	1.03%
Apr 21, 2025	18.37	18.37	18.37	18.37	18.37	-0.60%
Apr 17, 2025	18.48	18.48	18.48	18.48	18.48	0.22%
Apr 16, 2025	18.44	18.44	18.44	18.44	18.44	-0.54%
Apr 15, 2025	18.54	18.54	18.54	18.54	18.54	0.05%
Apr 14, 2025	18.53	18.53	18.53	18.53	18.53	0.76%
Apr 11, 2025	18.39	18.39	18.39	18.39	18.39	1.21%
Apr 10, 2025	18.17	18.17	18.17	18.17	18.17	-0.93%
Apr 9, 2025	18.34	18.34	18.34	18.34	18.34	4.50%
Apr 8, 2025	17.55	17.55	17.55	17.55	17.55	-0.34%
Apr 7, 2025	17.61	17.61	17.61	17.61	17.61	-0.84%
Apr 4, 2025	17.76	17.76	17.76	17.76	17.76	-3.69%
Apr 3, 2025	18.44	18.44	18.44	18.44	18.44	-1.97%
Apr 2, 2025	18.81	18.81	18.81	18.81	18.81	0.37%
Apr 1, 2025	18.74	18.74	18.74	18.74	18.74	0.32%
Mar 31, 2025	18.68	18.68	18.68	18.68	18.68	0.05%
Mar 28, 2025	18.67	18.67	18.67	18.67	18.67	-0.85%
Mar 27, 2025	18.83	18.83	18.83	18.83	18.83	-0.11%
Mar 26, 2025	18.85	18.85	18.85	18.85	18.85	-0.89%
Mar 25, 2025	19.02	19.02	19.02	19.02	19.02	0.21%
Mar 24, 2025	18.98	18.98	18.98	18.98	18.98	0.69%
Mar 21, 2025	18.85	18.85	18.85	18.85	18.85	-0.32%
Mar 20, 2025	18.91	18.91	18.91	18.91	18.91	-0.21%
Mar 19, 2025	18.95	18.95	18.95	18.95	18.95	0.64%
Mar 18, 2025	18.83	18.83	18.83	18.83	18.83	-0.26%
Mar 17, 2025	18.88	18.88	18.88	18.88	18.88	0.53%
Mar 14, 2025	18.78	18.78	18.78	18.78	18.78	1.29%
Mar 13, 2025	18.54	18.54	18.54	18.54	18.54	-0.80%