MKTAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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