MKTAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.90	33.90	33.45	33.64	33.64	-1.69%	9,490
Sep 3, 2026	34.12	34.44	34.12	34.22	34.22	3.13%	20,409
Sep 2, 2026	33.08	33.21	33.06	33.18	33.18	0.86%	14,505
Sep 1, 2026	33.00	33.61	32.85	32.90	32.90	0.12%	22,050
Aug 31, 2026	33.20	33.20	32.85	32.86	32.86	-1.11%	19,594
Aug 28, 2026	33.37	33.43	33.07	33.23	33.23	0.36%	11,601
Aug 27, 2026	33.15	33.20	33.09	33.11	33.11	-0.08%	14,730
Aug 26, 2026	33.26	33.27	33.03	33.14	33.14	-0.40%	15,053
Aug 25, 2026	33.26	33.31	33.20	33.27	33.27	0.21%	9,743
Aug 24, 2026	33.14	33.32	33.14	33.20	33.20	1.30%	25,278
Aug 21, 2026	32.77	32.86	32.67	32.78	32.78	0.08%	13,915
Aug 20, 2026	32.82	32.95	32.69	32.75	32.75	1.77%	25,460
Aug 19, 2026	32.52	32.66	32.14	32.18	32.18	-1.32%	84,246
Aug 18, 2026	33.00	33.00	32.57	32.61	32.61	-2.42%	14,154
Aug 17, 2026	33.43	33.56	33.32	33.42	33.42	-1.53%	20,808
Aug 14, 2026	34.15	34.16	33.94	33.94	33.94	-0.91%	15,779
Aug 13, 2026	34.19	34.46	34.19	34.25	34.25	-0.26%	11,896
Aug 12, 2026	34.51	34.57	34.28	34.34	34.34	0.67%	13,057
Aug 11, 2026	34.23	34.37	34.09	34.11	34.11	0.16%	35,288
Aug 10, 2026	34.21	34.27	34.05	34.06	34.06	-2.72%	13,078
Aug 7, 2026	35.05	35.05	34.90	35.01	35.01	1.52%	11,154
Aug 6, 2026	34.73	34.73	34.42	34.49	34.49	0.43%	14,819
Aug 5, 2026	34.88	35.05	34.33	34.34	34.34	1.24%	8,751
Aug 4, 2026	33.51	33.92	33.51	33.92	33.92	2.25%	25,754
Aug 3, 2026	32.97	33.37	32.97	33.17	33.17	3.15%	36,199
Jul 31, 2026	32.29	32.29	32.03	32.16	32.16	-3.53%	22,009
Jul 30, 2026	32.83	33.52	32.77	33.34	33.34	-0.71%	26,027
Jul 29, 2026	35.00	35.02	32.24	33.58	33.58	-3.36%	15,475
Jul 28, 2026	34.41	34.85	34.41	34.75	34.75	-2.12%	10,731
Jul 27, 2026	35.67	35.69	35.14	35.50	35.50	3.26%	16,939
Jul 24, 2026	34.52	34.57	34.28	34.38	34.38	0.67%	15,000
Jul 23, 2026	34.33	34.44	34.14	34.15	34.15	-1.39%	17,719
Jul 22, 2026	34.51	34.71	34.51	34.63	34.63	-0.37%	12,215
Jul 21, 2026	34.55	34.86	34.50	34.76	34.76	1.08%	11,436
Jul 20, 2026	34.76	34.94	34.39	34.39	34.39	-0.41%	17,167
Jul 17, 2026	34.22	34.53	33.75	34.53	34.53	-0.69%	12,578
Jul 16, 2026	34.71	34.89	34.65	34.77	34.77	-0.54%	15,321
Jul 15, 2026	35.03	35.09	34.83	34.96	34.96	0.69%	76,401
Jul 14, 2026	35.03	35.03	34.62	34.72	34.72	1.19%	12,957
Jul 13, 2026	34.38	34.51	34.24	34.31	34.31	-2.05%	16,240
Jul 10, 2026	34.72	35.03	34.67	35.03	35.03	1.32%	15,716
Jul 9, 2026	34.53	34.67	34.41	34.57	34.57	-1.54%	24,065
Jul 8, 2026	35.08	35.27	34.97	35.11	35.11	-3.28%	39,344
Jul 7, 2026	36.74	36.74	36.27	36.30	36.30	-2.97%	27,490
Jul 6, 2026	37.34	37.48	37.34	37.41	37.41	4.12%	20,461
Jul 2, 2026	36.11	36.31	35.75	35.93	35.93	1.84%	11,727
Jul 1, 2026	35.30	35.38	35.26	35.28	35.28	-1.70%	10,694
Jun 30, 2026	35.88	35.90	35.71	35.89	35.89	0.03%	12,120
Jun 29, 2026	35.57	36.05	35.57	35.88	35.88	-0.88%	11,871
Jun 26, 2026	35.95	36.44	35.95	36.20	36.20	0.88%	15,556