MKTAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	34.13	34.13	33.84	34.00	34.00	0.85%	32,092
Oct 26, 2026	33.76	33.84	33.62	33.71	33.71	1.23%	26,416
Oct 23, 2026	33.55	33.89	33.19	33.30	33.30	-0.24%	16,087
Oct 22, 2026	33.25	33.38	33.11	33.38	33.38	-0.03%	23,306
Oct 21, 2026	33.37	33.49	33.30	33.39	33.39	-0.03%	13,477
Oct 20, 2026	33.16	33.54	33.16	33.40	33.40	1.46%	28,655
Oct 19, 2026	33.01	33.19	32.92	32.92	32.92	0.80%	35,511
Oct 16, 2026	33.04	33.12	32.61	32.66	32.66	-0.43%	21,941
Oct 15, 2026	32.84	32.94	32.70	32.80	32.80	-0.03%	20,836
Oct 14, 2026	33.09	33.35	32.81	32.81	32.81	-0.85%	13,468
Oct 13, 2026	33.01	33.15	32.97	33.09	33.09	0.12%	23,845
Oct 12, 2026	33.07	33.50	32.85	33.05	33.05	-0.16%	16,093
Oct 9, 2026	33.27	33.27	32.97	33.10	33.10	0.83%	12,982
Oct 8, 2026	33.03	33.44	32.55	32.83	32.83	-1.82%	11,364
Oct 7, 2026	33.66	33.72	33.19	33.44	33.44	-0.86%	11,935
Oct 6, 2026	33.01	34.06	33.01	33.73	33.73	-0.47%	27,113
Oct 5, 2026	33.09	33.89	33.09	33.89	33.89	0.53%	12,022
Oct 2, 2026	32.81	33.71	32.81	33.71	33.71	0.60%	13,311
Oct 1, 2026	33.75	34.18	33.35	33.51	33.51	-0.27%	24,179
Sep 30, 2026	34.10	34.13	33.60	33.60	33.60	-1.58%	12,683
Sep 29, 2026	33.50	34.14	33.50	34.14	34.14	0.12%	10,581
Sep 28, 2026	34.42	34.82	33.90	34.10	34.10	-0.79%	11,760
Sep 25, 2026	34.20	34.85	34.20	34.37	34.37	1.33%	11,563
Sep 24, 2026	34.94	34.94	33.66	33.92	33.92	-0.03%	16,846
Sep 23, 2026	33.85	33.97	33.60	33.93	33.93	-0.24%	45,333
Sep 22, 2026	33.01	34.19	33.01	34.01	34.01	0.27%	12,998
Sep 21, 2026	33.56	34.12	33.23	33.92	33.92	0.86%	13,910
Sep 18, 2026	33.44	33.63	33.42	33.63	33.63	-2.46%	12,300
Sep 17, 2026	34.54	34.57	34.38	34.48	34.48	1.62%	11,674
Sep 16, 2026	34.46	34.50	33.93	33.93	33.93	0.35%	7,998
Sep 15, 2026	33.79	33.98	33.69	33.81	33.81	-0.62%	25,482
Sep 14, 2026	33.73	34.08	33.51	34.02	34.02	-1.35%	13,179
Sep 11, 2026	34.64	34.64	34.46	34.49	34.49	4.18%	13,543
Sep 10, 2026	33.68	33.68	33.10	33.10	33.10	-1.49%	16,740
Sep 9, 2026	33.53	33.69	33.51	33.60	33.60	0.09%	9,798
Sep 8, 2026	32.47	33.78	32.47	33.57	33.57	-0.21%	16,682
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