McKinley Acquisition Corporation (MKLY)
NASDAQ: MKLY · Real-Time Price · USD
10.05
+0.01 (0.10%)
Feb 4, 2026, 4:00 PM EST - Market closed
McKinley Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 9,655 |
| Feb 3, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 1,323 |
| Feb 2, 2026 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | -0.30% | 1,427 |
| Jan 30, 2026 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.30% | 21,577 |
| Jan 29, 2026 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | - | 2,338 |
| Jan 28, 2026 | 10.03 | 10.05 | 10.02 | 10.03 | 10.03 | - | 202,789 |
| Jan 27, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 14,248 |
| Jan 26, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 25,865 |
| Jan 21, 2026 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | 0.09% | 243,926 |
| Jan 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.01% | 1,712 |
| Jan 15, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 785,084 |
| Jan 14, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 104,286 |
| Jan 13, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.20% | 466,305 |
| Jan 9, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 6,915 |
| Jan 8, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | -0.10% | 3,262 |
| Jan 7, 2026 | 9.96 | 9.99 | 9.95 | 9.99 | 9.99 | 0.20% | 79,747 |
| Jan 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 75,007 |
| Dec 31, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 250 |
| Dec 30, 2025 | 9.98 | 9.98 | 9.95 | 9.98 | 9.98 | 0.10% | 2,173 |
| Dec 29, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 1,019 |
| Dec 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 108 |
| Dec 24, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | -0.10% | 5,330 |
| Dec 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 205 |
| Dec 22, 2025 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | -0.10% | 518 |
| Dec 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 298 |
| Dec 16, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 2,829 |
| Dec 15, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 3,515 |
| Dec 12, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 569 |
| Dec 11, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | - | 3,578 |
| Dec 10, 2025 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.10% | 158,991 |
| Dec 8, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | 279 |
| Dec 5, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.96 | 0.05% | 2,265 |
| Dec 4, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 15,536 |
| Dec 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 20,937 |
| Dec 1, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 271 |
| Nov 28, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 240 |
| Nov 26, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | - | 644 |
| Nov 25, 2025 | 9.99 | 9.99 | 9.96 | 9.97 | 9.97 | -0.20% | 670 |
| Nov 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 170 |
| Nov 21, 2025 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | - | 7,501 |
| Nov 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 224 |
| Nov 19, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | - | 1,034 |
| Nov 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% | 1,038 |
| Nov 17, 2025 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | - | 198,043 |
| Nov 14, 2025 | 9.97 | 10.00 | 9.96 | 9.98 | 9.98 | 0.10% | 488,479 |
| Nov 13, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 63,755 |
| Nov 11, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | - | 236,668 |
| Nov 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 852 |
| Nov 7, 2025 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | - | 28,850 |
| Nov 6, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 30,332 |