MKKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.68	33.32	32.68	33.17	33.17	-0.66%	31,446
Nov 5, 2026	33.76	33.83	33.37	33.39	33.39	-2.08%	29,999
Nov 4, 2026	34.02	34.10	33.72	34.10	34.10	2.68%	32,384
Nov 3, 2026	33.59	33.59	33.19	33.21	33.21	-1.48%	39,317
Nov 2, 2026	33.88	33.88	33.60	33.71	33.71	0.09%	52,398
Oct 30, 2026	33.87	33.96	33.61	33.68	33.68	0.03%	27,250
Oct 29, 2026	33.59	33.73	33.40	33.67	33.67	3.25%	49,767
Oct 28, 2026	32.16	32.72	32.16	32.61	32.61	1.12%	44,928
Oct 27, 2026	31.78	32.31	31.70	32.25	32.25	0.55%	48,159
Oct 26, 2026	32.12	32.42	32.08	32.08	32.08	-0.02%	50,166
Oct 23, 2026	32.15	32.33	32.00	32.08	32.08	-2.52%	53,516
Oct 22, 2026	32.85	33.10	32.82	32.91	32.91	2.11%	51,199
Oct 21, 2026	32.67	32.74	32.10	32.23	32.23	-2.60%	117,233
Oct 20, 2026	32.67	33.12	32.66	33.09	33.09	2.54%	131,818
Oct 19, 2026	32.11	32.56	32.07	32.27	32.27	-	85,140
Oct 16, 2026	32.50	32.53	32.24	32.27	32.27	0.62%	113,186
Oct 15, 2026	32.20	32.20	32.01	32.07	32.07	1.42%	54,753
Oct 14, 2026	31.29	31.67	31.29	31.62	31.62	2.38%	79,684
Oct 13, 2026	31.57	31.57	30.84	30.89	30.89	-0.34%	108,234
Oct 12, 2026	31.12	31.12	30.91	30.99	30.99	-0.23%	67,068
Oct 9, 2026	30.90	31.11	30.87	31.06	31.06	0.91%	136,237
Oct 8, 2026	30.91	30.92	30.39	30.78	30.78	-1.88%	113,277
Oct 7, 2026	31.32	31.50	30.99	31.37	31.37	0.40%	70,517
Oct 6, 2026	31.93	31.93	31.10	31.25	31.25	1.81%	183,806
Oct 5, 2026	30.48	30.71	30.38	30.69	30.69	-0.58%	106,559
Oct 2, 2026	30.61	30.89	30.55	30.87	30.87	2.52%	105,355
Oct 1, 2026	30.79	30.79	30.05	30.11	30.11	-3.21%	90,014
Sep 30, 2026	31.29	31.57	31.11	31.11	31.11	-0.64%	42,418
Sep 29, 2026	31.31	31.34	31.02	31.31	31.31	-1.10%	69,740
Sep 28, 2026	31.30	31.70	31.29	31.66	31.66	2.59%	55,124
Sep 25, 2026	30.98	30.98	30.71	30.86	30.86	0.73%	36,187
Sep 24, 2026	30.41	30.78	30.41	30.64	30.64	1.61%	73,288
Sep 23, 2026	30.33	30.37	30.09	30.15	30.15	-1.02%	37,634
Sep 22, 2026	30.43	30.74	30.30	30.46	30.46	0.23%	79,481
Sep 21, 2026	30.27	30.48	30.17	30.39	30.39	2.15%	50,421
Sep 18, 2026	30.01	30.01	29.65	29.75	29.75	-1.29%	103,449
Sep 17, 2026	30.27	30.49	30.04	30.14	30.14	0.03%	141,644
Sep 16, 2026	30.39	30.55	30.07	30.13	30.13	-0.08%	41,145
Sep 15, 2026	29.96	30.37	29.87	30.16	30.16	0.23%	166,620
Sep 14, 2026	30.85	30.85	29.90	30.09	30.09	-1.23%	1,528,607
Sep 11, 2026	30.63	30.63	30.44	30.46	30.46	-0.10%	51,395
Sep 10, 2026	30.50	30.72	30.48	30.49	30.49	-1.20%	56,337
Sep 9, 2026	30.81	31.09	30.77	30.86	30.86	-1.03%	38,430
Sep 8, 2026	31.58	31.61	31.18	31.18	31.18	-1.05%	40,261
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