MKTAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	33.25	34.75	33.04	33.30	33.30	3.58%	60,532
Mar 20, 2026	32.94	33.21	31.78	32.15	32.15	-3.47%	16,281
Mar 19, 2026	32.21	33.59	32.21	33.31	33.31	-0.73%	78,913
Mar 18, 2026	35.00	35.00	33.49	33.55	33.55	-1.09%	18,505
Mar 17, 2026	34.05	34.13	33.82	33.92	33.92	1.07%	16,925
Mar 16, 2026	33.69	33.84	33.33	33.56	33.56	2.01%	18,578
Mar 13, 2026	33.44	33.44	32.84	32.90	32.90	-2.26%	18,441
Mar 12, 2026	33.84	33.97	33.66	33.66	33.66	-2.60%	36,072
Mar 11, 2026	34.42	35.31	34.41	34.56	34.56	-1.57%	11,597
Mar 10, 2026	36.40	36.40	35.04	35.11	35.11	0.20%	18,462
Mar 9, 2026	34.18	35.04	34.00	35.04	35.04	-0.90%	22,362
Mar 6, 2026	35.60	35.60	35.11	35.36	35.36	-1.04%	15,329
Mar 5, 2026	35.93	36.02	35.41	35.73	35.73	-2.52%	23,271
Mar 4, 2026	36.08	36.91	36.08	36.66	36.66	0.99%	17,977
Mar 3, 2026	35.63	36.59	35.40	36.30	36.30	-4.76%	17,083