MKKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.48	31.83	31.47	31.51	31.51	-1.84%	25,065
Sep 3, 2026	32.55	32.57	31.83	32.10	32.10	-0.86%	35,456
Sep 2, 2026	32.47	32.47	32.30	32.38	32.38	0.15%	44,356
Sep 1, 2026	32.96	32.96	32.26	32.33	32.33	0.22%	23,779
Aug 31, 2026	32.31	32.37	32.14	32.26	32.26	-0.59%	39,925
Aug 28, 2026	32.54	32.68	32.38	32.45	32.45	-0.86%	24,827
Aug 27, 2026	32.22	32.83	32.16	32.73	32.73	0.83%	34,172
Aug 26, 2026	32.35	32.62	32.35	32.46	32.46	-0.28%	42,726
Aug 25, 2026	32.24	32.69	32.24	32.55	32.55	0.59%	30,784
Aug 24, 2026	32.27	32.49	32.14	32.36	32.36	0.37%	63,113
Aug 21, 2026	31.99	32.32	31.91	32.24	32.24	0.59%	26,527
Aug 20, 2026	31.94	32.30	31.94	32.05	32.05	-1.23%	31,744
Aug 19, 2026	32.37	32.69	32.25	32.45	32.45	2.45%	28,321
Aug 18, 2026	31.64	32.08	31.54	31.67	31.67	0.38%	60,658
Aug 17, 2026	31.58	31.64	31.47	31.56	31.56	-0.08%	204,216
Aug 14, 2026	31.80	31.80	31.34	31.58	31.58	-2.17%	65,764
Aug 13, 2026	32.41	32.41	32.17	32.28	32.28	-0.43%	24,634
Aug 12, 2026	32.26	32.43	32.11	32.42	32.42	-0.18%	25,768
Aug 11, 2026	32.56	32.60	32.20	32.48	32.48	-2.17%	41,898
Aug 10, 2026	33.24	33.33	33.03	33.20	33.20	-0.54%	40,845
Aug 7, 2026	33.46	33.62	33.07	33.38	33.38	-1.21%	21,641
Aug 6, 2026	33.22	33.84	33.07	33.79	33.79	0.39%	148,394
Aug 5, 2026	33.45	33.77	33.37	33.66	33.66	-0.50%	27,456
Aug 4, 2026	33.48	34.01	33.41	33.83	33.83	2.80%	33,906
Aug 3, 2026	33.16	33.29	32.85	32.91	32.91	-0.78%	28,137
Jul 31, 2026	33.16	33.22	32.86	33.17	33.17	0.06%	25,282
Jul 30, 2026	32.96	33.18	32.90	33.15	33.15	0.73%	27,412
Jul 29, 2026	32.93	33.35	32.75	32.91	32.91	-0.15%	29,310
Jul 28, 2026	32.60	33.02	32.59	32.96	32.96	2.15%	28,247
Jul 27, 2026	32.15	32.33	32.06	32.27	32.27	1.99%	38,911
Jul 24, 2026	31.96	31.98	31.64	31.64	31.64	-0.21%	41,656
Jul 23, 2026	31.42	31.88	31.42	31.70	31.70	1.44%	34,892
Jul 22, 2026	31.51	31.63	31.23	31.25	31.25	1.59%	55,272
Jul 21, 2026	29.77	30.86	29.77	30.76	30.76	0.33%	35,044
Jul 20, 2026	31.08	31.08	30.66	30.66	30.66	-1.57%	31,345
Jul 17, 2026	31.17	31.37	30.84	31.15	31.15	-1.46%	39,911
Jul 16, 2026	31.81	31.81	31.36	31.61	31.61	-1.98%	47,736
Jul 15, 2026	32.04	32.25	31.99	32.25	32.25	1.26%	30,474
Jul 14, 2026	31.72	32.00	31.72	31.85	31.85	0.31%	38,483
Jul 13, 2026	31.72	31.92	31.64	31.75	31.75	-0.78%	36,430
Jul 10, 2026	32.09	32.16	31.92	32.00	32.00	-0.37%	31,236
Jul 9, 2026	31.63	32.15	31.63	32.12	32.12	0.45%	41,023
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