MKKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	31.63	31.90	31.63	31.86	-	-0.37%	1,000
Jul 8, 2026	32.02	32.11	31.76	31.98	31.98	-1.28%	31,734
Jul 7, 2026	32.85	32.85	32.25	32.39	32.39	-1.37%	39,353
Jul 6, 2026	32.94	32.94	32.44	32.84	32.84	-2.70%	52,207
Jul 2, 2026	33.73	34.19	33.46	33.75	33.75	2.40%	79,617
Jul 1, 2026	33.28	33.39	32.85	32.96	32.96	-1.88%	45,173
Jun 30, 2026	33.55	33.69	33.36	33.59	33.59	-0.33%	116,212
Jun 29, 2026	33.72	33.72	33.28	33.70	33.70	1.23%	155,750
Jun 26, 2026	32.68	33.48	32.68	33.29	33.29	-0.77%	168,623
Jun 25, 2026	33.21	33.85	32.98	33.55	33.55	5.34%	223,592
Jun 24, 2026	31.37	31.92	31.37	31.85	31.85	3.11%	75,958
Jun 23, 2026	30.70	30.98	30.68	30.89	30.89	1.08%	60,635
Jun 22, 2026	30.57	30.57	30.38	30.56	30.56	-0.60%	112,449
Jun 18, 2026	30.52	30.94	30.38	30.75	30.75	0.94%	48,201
Jun 17, 2026	30.74	31.13	30.29	30.46	30.46	-0.81%	67,953
Jun 16, 2026	30.71	30.80	30.61	30.71	30.71	-0.39%	30,469
Jun 15, 2026	31.07	31.11	30.72	30.83	30.83	-0.45%	75,167
Jun 12, 2026	31.00	31.51	30.92	30.97	30.97	-2.55%	64,579
Jun 11, 2026	31.50	31.89	31.07	31.78	31.78	1.24%	59,563
Jun 10, 2026	31.78	31.96	31.29	31.39	31.39	-2.09%	116,771
Jun 9, 2026	31.86	32.15	31.78	32.06	32.06	1.33%	70,866
Jun 8, 2026	31.64	32.19	31.55	31.64	31.64	0.96%	92,375
Jun 5, 2026	32.38	32.38	31.31	31.34	31.34	-3.42%	80,369
Jun 4, 2026	32.21	32.48	32.01	32.45	32.45	4.64%	99,745
Jun 3, 2026	30.75	31.08	30.72	31.01	31.01	1.92%	110,862
Jun 2, 2026	30.36	30.58	30.25	30.43	30.43	-0.31%	71,435
Jun 1, 2026	30.47	30.67	30.11	30.52	30.52	0.10%	54,359
May 29, 2026	30.41	30.91	30.32	30.49	30.49	0.36%	69,825
May 28, 2026	29.87	30.56	29.87	30.38	30.38	1.03%	46,482
May 27, 2026	30.20	30.61	29.99	30.07	30.07	1.04%	30,919
May 26, 2026	29.94	29.94	29.65	29.76	29.76	-0.27%	88,808
May 22, 2026	30.06	30.10	29.75	29.84	29.84	0.51%	35,923
May 21, 2026	29.24	29.73	29.12	29.69	29.69	3.56%	118,040
May 20, 2026	28.17	28.70	28.17	28.67	28.67	2.91%	109,290
May 19, 2026	28.33	28.33	27.67	27.86	27.86	0.78%	71,369
May 18, 2026	27.65	28.01	27.37	27.64	27.64	1.74%	89,407
May 15, 2026	27.36	27.70	27.13	27.17	27.17	-3.24%	67,678
May 14, 2026	28.26	28.36	27.76	28.08	28.08	-1.72%	128,587
May 13, 2026	28.12	28.71	28.12	28.57	28.57	6.84%	84,761
May 12, 2026	26.57	26.80	26.52	26.74	26.74	0.75%	101,709
May 11, 2026	26.74	26.98	26.47	26.54	26.54	-0.49%	89,516
May 8, 2026	26.70	26.75	26.53	26.67	26.67	-0.41%	93,539
May 7, 2026	27.23	27.27	26.74	26.78	26.78	0.15%	108,453
May 6, 2026	26.65	26.90	26.58	26.74	26.74	2.81%	93,639
May 5, 2026	25.74	26.10	25.63	26.01	26.01	1.40%	80,241
May 4, 2026	25.78	26.06	25.46	25.65	25.65	-0.74%	98,860
May 1, 2026	26.03	26.37	25.80	25.84	25.84	-0.23%	64,967
Apr 30, 2026	25.57	26.07	25.57	25.90	25.90	3.06%	135,955
Apr 29, 2026	25.37	25.79	25.12	25.13	25.13	-4.01%	55,600
Apr 28, 2026	25.85	26.33	25.62	26.18	26.18	2.06%	149,443