MKTAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	36.07	36.11	35.79	35.89	35.89	1.11%	26,534
Jun 24, 2026	35.29	35.62	35.29	35.49	35.49	0.98%	39,274
Jun 23, 2026	35.25	35.74	35.11	35.15	35.15	-4.76%	15,731
Jun 22, 2026	36.90	37.05	36.75	36.90	36.90	-0.51%	13,698
Jun 18, 2026	37.02	37.15	36.95	37.09	37.09	1.81%	12,047
Jun 17, 2026	36.87	37.02	36.43	36.43	36.43	1.01%	17,161
Jun 16, 2026	36.22	36.28	36.03	36.06	36.06	1.02%	12,520
Jun 15, 2026	36.39	36.77	35.70	35.70	35.70	3.06%	17,880
Jun 12, 2026	35.13	35.95	34.49	34.64	34.64	-1.02%	12,273
Jun 11, 2026	34.42	35.06	34.05	35.00	35.00	3.89%	19,073
Jun 10, 2026	32.24	33.95	32.24	33.69	33.69	-1.92%	18,767
Jun 9, 2026	34.83	35.11	33.88	34.34	34.34	-0.31%	21,790
Jun 8, 2026	34.16	34.50	34.15	34.45	34.45	1.50%	19,158
Jun 5, 2026	34.50	34.57	33.90	33.94	33.94	0.44%	16,324
Jun 4, 2026	33.82	33.87	33.66	33.79	33.79	-0.09%	17,590
Jun 3, 2026	34.81	34.81	33.71	33.82	33.82	1.53%	14,299
Jun 2, 2026	33.54	33.54	33.10	33.31	33.31	-0.65%	21,093
Jun 1, 2026	33.22	33.59	33.03	33.53	33.53	-3.01%	17,050
May 29, 2026	35.11	35.41	34.52	34.57	34.57	-3.07%	15,550
May 28, 2026	35.30	36.16	35.30	35.66	35.66	0.99%	13,087
May 27, 2026	35.28	35.34	35.16	35.31	35.31	-1.81%	12,913
May 26, 2026	36.06	36.06	35.86	35.96	35.96	-0.04%	6,888
May 22, 2026	35.82	36.17	35.81	35.98	35.98	0.52%	7,998
May 21, 2026	35.13	35.89	35.13	35.79	35.79	-1.62%	14,327
May 20, 2026	35.81	36.38	35.81	36.38	36.38	2.36%	11,584
May 19, 2026	36.04	36.07	35.51	35.54	35.54	-0.29%	70,856
May 18, 2026	35.54	35.76	35.41	35.64	35.64	-0.15%	20,201
May 15, 2026	35.64	35.78	35.59	35.70	35.70	0.52%	13,301
May 14, 2026	35.62	35.62	35.48	35.51	35.51	-2.48%	7,962
May 13, 2026	36.70	36.70	35.75	36.41	36.41	-1.24%	10,045
May 12, 2026	37.30	38.24	36.64	36.87	36.87	-2.41%	8,760
May 11, 2026	38.21	38.69	37.72	37.78	37.78	0.39%	14,185
May 8, 2026	37.49	37.64	37.40	37.64	37.64	2.62%	9,739
May 7, 2026	36.99	36.99	36.65	36.68	36.68	-2.40%	8,138