McKinley Acquisition Corporation (MKLY)
NASDAQ: MKLY · Real-Time Price · USD
10.29
+0.02 (0.19%)
At close: Oct 5, 2026, 4:00 PM EDT
10.27
-0.02 (-0.19%)
After-hours: Oct 5, 2026, 4:10 PM EDT
McKinley Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | 0.19% | 127,735 |
| Oct 2, 2026 | 10.27 | 10.28 | 10.26 | 10.27 | 10.27 | - | 118,984 |
| Oct 1, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.05% | 26,928 |
| Sep 30, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.15% | 11,397 |
| Sep 29, 2026 | 10.27 | 10.28 | 10.26 | 10.26 | 10.26 | - | 213,418 |
| Sep 28, 2026 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | -0.19% | 52,028 |
| Sep 25, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% | 1,554 |
| Sep 24, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 21,791 |
| Sep 23, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.03% | 330 |
| Sep 22, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.07% | 4,955 |
| Sep 21, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.05% | 2,263 |
| Sep 18, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | - | 10,830 |
| Sep 16, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | - | 1,364 |
| Sep 15, 2026 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | -0.05% | 34,474 |
| Sep 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.05% | 909 |
| Sep 11, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 2,137 |
| Sep 10, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.05% | 22,390 |
| Sep 9, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | - | 3,574 |
| Sep 8, 2026 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | - | 9,581 |
| Sep 4, 2026 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | 0.15% | 81,314 |
| Sep 3, 2026 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | - | 50,094 |
| Sep 2, 2026 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | - | 174,258 |
| Sep 1, 2026 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | -0.10% | 10,833 |
| Aug 31, 2026 | 10.23 | 10.27 | 10.23 | 10.25 | 10.25 | - | 106,811 |
| Aug 28, 2026 | 10.24 | 10.26 | 10.23 | 10.25 | 10.25 | -0.10% | 60,408 |
| Aug 27, 2026 | 10.24 | 10.30 | 10.23 | 10.26 | 10.26 | 0.29% | 449,080 |
| Aug 26, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | - | 3,342 |
| Aug 25, 2026 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 0.10% | 341,327 |
| Aug 24, 2026 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -0.05% | 8,967 |
| Aug 21, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | - | 14,020 |
| Aug 20, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.05% | 1,909 |
| Aug 19, 2026 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | - | 11,306 |
| Aug 18, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 2,467 |
| Aug 17, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 6,121 |
| Aug 14, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | - | 4,126 |
| Aug 13, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | - | 53,105 |
| Aug 12, 2026 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | - | 27,838 |
| Aug 11, 2026 | 10.24 | 10.25 | 10.22 | 10.22 | 10.22 | -0.10% | 77,503 |
| Aug 10, 2026 | 10.22 | 10.24 | 10.22 | 10.23 | 10.23 | - | 91,466 |
| Aug 7, 2026 | 10.24 | 10.24 | 10.22 | 10.23 | 10.23 | 0.10% | 5,099 |
| Aug 6, 2026 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 0.05% | 31,636 |
| Aug 5, 2026 | 10.21 | 10.23 | 10.21 | 10.22 | 10.22 | -0.05% | 18,503 |
| Aug 4, 2026 | 10.22 | 10.23 | 10.21 | 10.22 | 10.22 | - | 28,635 |
| Aug 3, 2026 | 10.25 | 10.25 | 10.21 | 10.22 | 10.22 | - | 214,690 |
| Jul 31, 2026 | 10.25 | 10.25 | 10.21 | 10.22 | 10.22 | 0.39% | 1,626,146 |
| Jul 28, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.10% | 2,932 |
| Jul 24, 2026 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | 0.10% | 15,867 |
| Jul 23, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 698 |
| Jul 22, 2026 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | 0.10% | 1,330 |
| Jul 20, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% | 514 |