MQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.92	11.97	11.74	11.80	11.80	-0.84%	468,381
Dec 19, 2024	12.06	12.15	11.88	11.90	11.90	-1.73%	343,584
Dec 18, 2024	12.25	12.30	12.08	12.11	12.11	-1.30%	212,577
Dec 17, 2024	12.51	12.57	12.24	12.27	12.27	-2.39%	264,393
Dec 16, 2024	12.51	12.64	12.51	12.57	12.57	0.08%	167,085
Dec 13, 2024	12.67	12.69	12.41	12.56	12.50	-0.87%	236,258
Dec 12, 2024	12.80	12.80	12.60	12.67	12.61	-0.78%	220,151
Dec 11, 2024	12.82	12.93	12.74	12.77	12.71	0.16%	235,814
Dec 10, 2024	12.72	12.80	12.72	12.75	12.69	0.16%	208,251
Dec 9, 2024	12.75	12.76	12.68	12.73	12.67	-0.16%	133,493
Dec 6, 2024	12.75	12.76	12.70	12.75	12.69	0.16%	174,593
Dec 5, 2024	12.79	12.79	12.72	12.73	12.67	-0.39%	124,204
Dec 4, 2024	12.75	12.78	12.68	12.78	12.72	0.47%	206,757
Dec 3, 2024	12.78	12.78	12.67	12.72	12.66	-0.08%	189,777
Dec 2, 2024	12.79	12.79	12.63	12.73	12.67	-0.16%	180,616
Nov 29, 2024	12.66	12.75	12.58	12.75	12.69	1.19%	120,881
Nov 27, 2024	12.50	12.63	12.45	12.60	12.54	1.29%	257,590
Nov 26, 2024	12.36	12.46	12.34	12.44	12.38	0.24%	208,989
Nov 25, 2024	12.36	12.43	12.35	12.41	12.35	0.98%	216,202
Nov 22, 2024	12.30	12.36	12.25	12.29	12.23	0.24%	213,290
Nov 21, 2024	12.34	12.35	12.22	12.26	12.20	-0.49%	197,770
Nov 20, 2024	12.35	12.38	12.27	12.32	12.26	-0.24%	212,796
Nov 19, 2024	12.36	12.38	12.33	12.35	12.29	-0.16%	137,659
Nov 18, 2024	12.40	12.40	12.32	12.37	12.31	0.16%	208,951
Nov 15, 2024	12.43	12.44	12.35	12.35	12.29	-1.36%	132,973
Nov 14, 2024	12.53	12.53	12.44	12.52	12.40	0.56%	147,267
Nov 13, 2024	12.52	12.54	12.42	12.45	12.34	0.08%	179,385
Nov 12, 2024	12.57	12.57	12.38	12.44	12.33	-1.11%	205,423
Nov 11, 2024	12.63	12.66	12.54	12.58	12.46	-0.32%	176,640
Nov 8, 2024	12.54	12.63	12.54	12.62	12.50	0.96%	131,571
Nov 7, 2024	12.49	12.52	12.44	12.50	12.38	0.64%	186,164
Nov 6, 2024	12.54	12.57	12.38	12.42	12.31	-0.96%	306,142
Nov 5, 2024	12.52	12.58	12.51	12.54	12.42	0.56%	152,390
Nov 4, 2024	12.48	12.63	12.47	12.47	12.36	0.08%	193,671
Nov 1, 2024	12.52	12.60	12.40	12.46	12.35	-0.48%	177,831
Oct 31, 2024	12.41	12.52	12.41	12.52	12.40	0.81%	193,399
Oct 30, 2024	12.43	12.45	12.38	12.42	12.31	0.16%	177,799
Oct 29, 2024	12.43	12.43	12.32	12.40	12.29	-0.56%	162,596
Oct 28, 2024	12.56	12.59	12.43	12.47	12.36	-0.72%	157,697
Oct 25, 2024	12.51	12.66	12.50	12.56	12.44	0.40%	219,476
Oct 24, 2024	12.65	12.68	12.44	12.51	12.39	-1.11%	248,345
Oct 23, 2024	12.79	12.79	12.60	12.65	12.53	-1.56%	124,625
Oct 22, 2024	12.92	12.95	12.84	12.85	12.73	-0.54%	89,045
Oct 21, 2024	13.02	13.05	12.88	12.92	12.80	-0.84%	205,484
Oct 18, 2024	13.05	13.07	12.97	13.03	12.91	0.31%	121,931
Oct 17, 2024	12.99	13.03	12.97	12.99	12.87	0.08%	210,307
Oct 16, 2024	12.99	13.00	12.91	12.98	12.86	-0.08%	121,191
Oct 15, 2024	13.01	13.04	12.94	12.99	12.87	-0.54%	137,168
Oct 14, 2024	13.05	13.09	12.99	13.06	12.88	-0.15%	151,875
Oct 11, 2024	13.07	13.10	13.05	13.08	12.90	-0.46%	141,805
Oct 10, 2024	13.04	13.14	13.00	13.14	12.96	0.84%	101,905
Oct 9, 2024	13.11	13.12	12.98	13.03	12.85	-0.23%	168,276
Oct 8, 2024	13.06	13.07	12.97	13.06	12.88	0.23%	154,544
Oct 7, 2024	13.06	13.11	12.99	13.03	12.85	-0.38%	152,501
Oct 4, 2024	13.20	13.22	13.04	13.08	12.90	-1.06%	163,758
Oct 3, 2024	13.21	13.29	13.20	13.22	13.04	-	194,885
Oct 2, 2024	13.18	13.22	13.16	13.22	13.04	0.23%	206,476
Oct 1, 2024	13.20	13.20	13.14	13.19	13.01	0.61%	208,185
Sep 30, 2024	13.10	13.14	13.10	13.11	12.93	0.08%	121,009
Sep 27, 2024	13.15	13.15	13.07	13.10	12.92	-0.08%	118,988
Sep 26, 2024	13.10	13.16	13.05	13.11	12.93	0.61%	223,632
Sep 25, 2024	13.05	13.05	13.00	13.03	12.85	0.08%	65,167
Sep 24, 2024	12.97	13.02	12.93	13.02	12.84	0.39%	106,924
Sep 23, 2024	13.03	13.03	12.93	12.97	12.79	-0.23%	129,780
Sep 20, 2024	13.00	13.02	12.96	13.00	12.82	-	105,574
Sep 19, 2024	13.05	13.06	12.96	13.00	12.82	-	126,694
Sep 18, 2024	13.05	13.05	12.95	13.00	12.82	-0.15%	263,066
Sep 17, 2024	13.12	13.12	12.95	13.02	12.84	-0.23%	200,588
Sep 16, 2024	13.06	13.11	13.02	13.05	12.87	-	123,253
Sep 13, 2024	13.26	13.26	12.97	13.05	12.82	-0.23%	305,922
Sep 12, 2024	12.96	13.15	12.94	13.08	12.84	1.24%	240,893
Sep 11, 2024	12.87	12.92	12.85	12.92	12.69	0.54%	180,615
Sep 10, 2024	12.78	12.85	12.75	12.85	12.62	0.78%	124,460
Sep 9, 2024	12.78	12.78	12.69	12.75	12.52	0.08%	190,662
Sep 6, 2024	12.78	12.78	12.69	12.74	12.51	0.08%	115,666
Sep 5, 2024	12.75	12.75	12.68	12.73	12.50	0.16%	102,781
Sep 4, 2024	12.65	12.73	12.65	12.71	12.48	0.47%	185,154
Sep 3, 2024	12.62	12.71	12.62	12.65	12.42	0.16%	155,343
Aug 30, 2024	12.64	12.65	12.59	12.63	12.40	0.08%	109,427
Aug 29, 2024	12.62	12.64	12.61	12.62	12.39	0.16%	97,955
Aug 28, 2024	12.62	12.62	12.58	12.60	12.37	-	88,215
Aug 27, 2024	12.57	12.61	12.56	12.60	12.37	0.24%	92,152
Aug 26, 2024	12.59	12.61	12.56	12.57	12.34	0.08%	98,353
Aug 23, 2024	12.55	12.60	12.55	12.56	12.33	0.32%	91,633
Aug 22, 2024	12.55	12.55	12.48	12.52	12.29	-0.16%	79,402
Aug 21, 2024	12.56	12.56	12.50	12.54	12.31	0.16%	102,958
Aug 20, 2024	12.55	12.56	12.49	12.52	12.29	0.16%	122,551
Aug 19, 2024	12.50	12.53	12.47	12.50	12.28	0.24%	93,322
Aug 16, 2024	12.46	12.52	12.45	12.47	12.25	0.32%	143,045
Aug 15, 2024	12.42	12.44	12.39	12.43	12.21	-0.32%	116,827
Aug 14, 2024	12.45	12.49	12.44	12.47	12.19	-0.08%	137,085
Aug 13, 2024	12.50	12.51	12.42	12.48	12.20	0.32%	257,094
Aug 12, 2024	12.42	12.46	12.39	12.44	12.16	0.16%	200,795
Aug 9, 2024	12.51	12.51	12.40	12.42	12.14	-0.24%	155,040
Aug 8, 2024	12.54	12.54	12.41	12.45	12.17	-0.16%	189,509
Aug 7, 2024	12.60	12.67	12.46	12.47	12.19	-0.32%	251,358
Aug 6, 2024	12.50	12.60	12.49	12.51	12.23	0.40%	150,509
Aug 5, 2024	12.62	12.62	12.46	12.46	12.18	-1.11%	118,105
Aug 2, 2024	12.52	12.64	12.49	12.60	12.32	0.96%	166,794
Aug 1, 2024	12.48	12.49	12.42	12.48	12.20	0.73%	164,003