MKTAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.27	34.27	34.27	34.27	-	2.88%	-
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
May 6, 2026	37.63	37.82	37.42	37.58	37.58	2.09%	7,165
May 5, 2026	36.59	36.81	36.59	36.81	36.81	1.45%	12,345
May 4, 2026	36.53	36.53	36.28	36.28	36.28	-0.60%	8,751
May 1, 2026	36.54	36.66	36.42	36.50	36.50	-3.00%	7,383
Apr 30, 2026	36.50	37.64	36.50	37.63	37.63	6.90%	13,428
Apr 29, 2026	35.05	37.18	35.05	35.20	35.20	-0.73%	13,828
Apr 28, 2026	35.50	35.80	35.15	35.46	35.46	5.47%	15,654
Apr 27, 2026	33.65	33.65	33.49	33.62	33.62	1.24%	30,600
Apr 24, 2026	33.73	34.34	33.12	33.21	33.21	-0.69%	17,394
Apr 23, 2026	34.41	34.66	33.28	33.44	33.44	-2.90%	15,010
Apr 22, 2026	34.40	34.44	34.19	34.44	34.44	-0.26%	9,239
Apr 21, 2026	34.68	34.68	34.34	34.53	34.53	-2.79%	8,789
Apr 20, 2026	35.29	35.93	35.29	35.52	35.52	-0.99%	9,305
Apr 17, 2026	35.98	36.26	35.88	35.88	35.88	2.50%	21,697
Apr 16, 2026	36.53	36.53	34.90	35.00	35.00	-1.53%	11,783
Apr 15, 2026	35.53	35.67	35.48	35.55	35.55	0.24%	20,517
Apr 14, 2026	35.32	35.50	35.28	35.46	35.46	1.55%	7,281
Apr 13, 2026	34.30	35.10	34.30	34.92	34.92	-1.85%	20,084
Apr 10, 2026	35.48	35.62	35.40	35.58	35.58	0.55%	7,222
Apr 9, 2026	35.05	35.49	34.93	35.39	35.39	0.67%	10,634
Apr 8, 2026	35.30	35.36	35.04	35.15	35.15	7.33%	14,818
Apr 7, 2026	32.80	32.90	32.43	32.75	32.75	-1.69%	24,167
Apr 6, 2026	31.82	34.40	31.82	33.31	33.31	-1.21%	19,031
Apr 2, 2026	33.32	33.82	33.32	33.72	33.72	-1.09%	38,009
Apr 1, 2026	34.20	34.52	34.05	34.09	34.09	4.03%	12,353
Mar 31, 2026	32.28	32.77	32.12	32.77	32.77	2.57%	18,745
Mar 30, 2026	32.42	32.42	31.92	31.95	31.95	0.19%	20,647
Mar 27, 2026	31.70	32.08	31.70	31.89	31.89	-1.57%	13,816
Mar 26, 2026	32.95	33.04	32.22	32.40	32.40	-2.61%	12,443
Mar 25, 2026	33.54	33.54	33.09	33.27	33.27	0.39%	23,697
Mar 24, 2026	32.81	33.40	32.81	33.14	33.14	-0.48%	16,316