MKVBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 9, 2026	18.30	18.30	18.30	18.30	18.30	0.33%
Mar 6, 2026	18.24	18.24	18.24	18.24	18.24	-0.76%
Mar 5, 2026	18.38	18.38	18.38	18.38	18.38	-1.29%
Mar 4, 2026	18.62	18.62	18.62	18.62	18.62	0.59%
Mar 3, 2026	18.51	18.51	18.51	18.51	18.51	-2.89%
Mar 2, 2026	19.06	19.06	19.06	19.06	19.06	-2.06%
Feb 27, 2026	19.46	19.46	19.46	19.46	19.46	0.26%
Feb 26, 2026	19.41	19.41	19.41	19.41	19.41	0.73%
Feb 25, 2026	19.27	19.27	19.27	19.27	19.27	0.68%
Feb 24, 2026	19.14	19.14	19.14	19.14	19.14	-0.05%
Feb 23, 2026	19.15	19.15	19.15	19.15	19.15	-0.16%
Feb 20, 2026	19.18	19.18	19.18	19.18	19.18	0.42%
Feb 19, 2026	19.10	19.10	19.10	19.10	19.10	-0.37%
Feb 18, 2026	19.17	19.17	19.17	19.17	19.17	0.58%
Feb 17, 2026	19.06	19.06	19.06	19.06	19.06	-0.26%
Feb 13, 2026	19.11	19.11	19.11	19.11	19.11	-0.05%
Feb 12, 2026	19.12	19.12	19.12	19.12	19.12	-0.78%
Feb 11, 2026	19.27	19.27	19.27	19.27	19.27	-0.10%
Feb 10, 2026	19.29	19.29	19.29	19.29	19.29	-0.21%
Feb 9, 2026	19.33	19.33	19.33	19.33	19.33	0.78%
Feb 6, 2026	19.18	19.18	19.18	19.18	19.18	1.75%
Feb 5, 2026	18.85	18.85	18.85	18.85	18.85	-1.57%
Feb 4, 2026	19.15	19.15	19.15	19.15	19.15	0.05%
Feb 3, 2026	19.14	19.14	19.14	19.14	19.14	0.47%
Feb 2, 2026	19.05	19.05	19.05	19.05	19.05	0.74%
Jan 30, 2026	18.91	18.91	18.91	18.91	18.91	-0.53%
Jan 29, 2026	19.01	19.01	19.01	19.01	19.01	0.48%
Jan 28, 2026	18.92	18.92	18.92	18.92	18.92	-0.89%
Jan 27, 2026	19.09	19.09	19.09	19.09	19.09	1.81%
Jan 26, 2026	18.75	18.75	18.75	18.75	18.75	0.43%
Jan 23, 2026	18.67	18.67	18.67	18.67	18.67	0.48%
Jan 22, 2026	18.58	18.58	18.58	18.58	18.58	0.98%
Jan 21, 2026	18.40	18.40	18.40	18.40	18.40	0.66%
Jan 20, 2026	18.28	18.28	18.28	18.28	18.28	-1.08%
Jan 16, 2026	18.48	18.48	18.48	18.48	18.48	0.16%
Jan 15, 2026	18.45	18.45	18.45	18.45	18.45	0.22%
Jan 14, 2026	18.41	18.41	18.41	18.41	18.41	0.71%
Jan 13, 2026	18.28	18.28	18.28	18.28	18.28	-0.27%
Jan 12, 2026	18.33	18.33	18.33	18.33	18.33	0.33%
Jan 9, 2026	18.27	18.27	18.27	18.27	18.27	0.77%
Jan 8, 2026	18.13	18.13	18.13	18.13	18.13	0.11%
Jan 7, 2026	18.11	18.11	18.11	18.11	18.11	-0.77%
Jan 6, 2026	18.25	18.25	18.25	18.25	18.25	0.16%
Jan 5, 2026	18.22	18.22	18.22	18.22	18.22	1.45%
Jan 2, 2026	17.96	17.96	17.96	17.96	17.96	0.90%
Dec 31, 2025	17.80	17.80	17.80	17.80	17.80	-0.50%
Dec 30, 2025	17.89	17.89	17.89	17.89	17.89	0.28%
Dec 29, 2025	17.84	17.84	17.84	17.84	17.84	-0.06%
Dec 26, 2025	17.85	17.85	17.85	17.85	17.85	0.17%
Dec 24, 2025	17.82	17.82	17.82	17.82	17.82	-0.17%