MKTAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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