MQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	11.84	11.93	11.83	11.88	11.88	-	210,237
Jan 30, 2025	11.88	11.90	11.84	11.88	11.88	0.59%	109,066
Jan 29, 2025	11.82	11.90	11.76	11.81	11.81	0.08%	224,904
Jan 28, 2025	11.71	11.81	11.70	11.80	11.80	0.60%	261,342
Jan 27, 2025	11.77	11.82	11.70	11.73	11.73	-0.34%	238,094
Jan 24, 2025	11.76	11.77	11.71	11.77	11.77	0.26%	111,433
Jan 23, 2025	11.72	11.75	11.65	11.74	11.74	-	204,591
Jan 22, 2025	11.77	11.80	11.73	11.74	11.74	-0.25%	224,645
Jan 21, 2025	11.76	11.80	11.76	11.77	11.77	0.17%	229,495
Jan 17, 2025	11.81	11.84	11.75	11.75	11.75	-0.25%	169,613
Jan 16, 2025	11.77	11.79	11.72	11.78	11.78	0.60%	136,397
Jan 15, 2025	11.71	11.74	11.64	11.71	11.71	0.43%	164,180
Jan 14, 2025	11.57	11.66	11.56	11.66	11.60	0.60%	163,260
Jan 13, 2025	11.63	11.63	11.52	11.59	11.53	-0.09%	337,363
Jan 10, 2025	11.66	11.66	11.60	11.60	11.54	-0.94%	265,568
Jan 8, 2025	11.77	11.77	11.70	11.71	11.65	-0.43%	219,050
Jan 7, 2025	11.83	11.83	11.73	11.76	11.70	-0.34%	284,973
Jan 6, 2025	11.79	11.86	11.76	11.80	11.74	0.08%	366,961
Jan 3, 2025	11.74	11.81	11.74	11.79	11.73	0.68%	217,676
Jan 2, 2025	11.64	11.74	11.58	11.71	11.65	1.65%	206,640
Dec 31, 2024	11.44	11.55	11.44	11.52	11.46	0.70%	728,629
Dec 30, 2024	11.44	11.55	11.43	11.44	11.38	-0.52%	775,683
Dec 27, 2024	11.53	11.59	11.45	11.50	11.44	-0.78%	729,728
Dec 26, 2024	11.60	11.66	11.54	11.59	11.53	-0.77%	1,129,926
Dec 24, 2024	11.66	11.69	11.51	11.68	11.62	-0.34%	385,401
Dec 23, 2024	11.78	11.83	11.69	11.72	11.66	-0.68%	338,848
Dec 20, 2024	11.92	11.97	11.74	11.80	11.74	-0.84%	468,381
Dec 19, 2024	12.06	12.15	11.88	11.90	11.84	-1.73%	343,584
Dec 18, 2024	12.25	12.30	12.08	12.11	12.05	-1.30%	212,577
Dec 17, 2024	12.51	12.57	12.24	12.27	12.21	-2.39%	264,393
Dec 16, 2024	12.51	12.64	12.51	12.57	12.51	0.08%	167,085
Dec 13, 2024	12.67	12.69	12.41	12.56	12.44	-0.87%	236,258
Dec 12, 2024	12.80	12.80	12.60	12.67	12.55	-0.78%	220,151
Dec 11, 2024	12.82	12.93	12.74	12.77	12.65	0.16%	235,814
Dec 10, 2024	12.72	12.80	12.72	12.75	12.63	0.16%	208,251
Dec 9, 2024	12.75	12.76	12.68	12.73	12.61	-0.16%	133,493
Dec 6, 2024	12.75	12.76	12.70	12.75	12.63	0.16%	174,593
Dec 5, 2024	12.79	12.79	12.72	12.73	12.61	-0.39%	124,204
Dec 4, 2024	12.75	12.78	12.68	12.78	12.66	0.47%	206,757
Dec 3, 2024	12.78	12.78	12.67	12.72	12.60	-0.08%	189,777
Dec 2, 2024	12.79	12.79	12.63	12.73	12.61	-0.16%	180,616
Nov 29, 2024	12.66	12.75	12.58	12.75	12.63	1.19%	120,881
Nov 27, 2024	12.50	12.63	12.45	12.60	12.48	1.29%	257,590
Nov 26, 2024	12.36	12.46	12.34	12.44	12.32	0.24%	208,989
Nov 25, 2024	12.36	12.43	12.35	12.41	12.29	0.98%	216,202
Nov 22, 2024	12.30	12.36	12.25	12.29	12.17	0.24%	213,290
Nov 21, 2024	12.34	12.35	12.22	12.26	12.14	-0.49%	197,770
Nov 20, 2024	12.35	12.38	12.27	12.32	12.20	-0.24%	212,796
Nov 19, 2024	12.36	12.38	12.33	12.35	12.23	-0.16%	137,659
Nov 18, 2024	12.40	12.40	12.32	12.37	12.25	0.16%	208,951
Nov 15, 2024	12.43	12.44	12.35	12.35	12.23	-1.36%	132,973
Nov 14, 2024	12.53	12.53	12.44	12.52	12.34	0.56%	147,267
Nov 13, 2024	12.52	12.54	12.42	12.45	12.27	0.08%	179,385
Nov 12, 2024	12.57	12.57	12.38	12.44	12.26	-1.11%	205,423
Nov 11, 2024	12.63	12.66	12.54	12.58	12.40	-0.32%	176,640
Nov 8, 2024	12.54	12.63	12.54	12.62	12.44	0.96%	131,571
Nov 7, 2024	12.49	12.52	12.44	12.50	12.32	0.64%	186,164
Nov 6, 2024	12.54	12.57	12.38	12.42	12.25	-0.96%	306,142
Nov 5, 2024	12.52	12.58	12.51	12.54	12.36	0.56%	152,390
Nov 4, 2024	12.48	12.63	12.47	12.47	12.29	0.08%	193,671
Nov 1, 2024	12.52	12.60	12.40	12.46	12.28	-0.48%	177,831
Oct 31, 2024	12.41	12.52	12.41	12.52	12.34	0.81%	193,399
Oct 30, 2024	12.43	12.45	12.38	12.42	12.25	0.16%	177,799
Oct 29, 2024	12.43	12.43	12.32	12.40	12.23	-0.56%	162,596
Oct 28, 2024	12.56	12.59	12.43	12.47	12.29	-0.72%	157,697
Oct 25, 2024	12.51	12.66	12.50	12.56	12.38	0.40%	219,476
Oct 24, 2024	12.65	12.68	12.44	12.51	12.33	-1.11%	248,345
Oct 23, 2024	12.79	12.79	12.60	12.65	12.47	-1.56%	124,625
Oct 22, 2024	12.92	12.95	12.84	12.85	12.67	-0.54%	89,045
Oct 21, 2024	13.02	13.05	12.88	12.92	12.74	-0.84%	205,484
Oct 18, 2024	13.05	13.07	12.97	13.03	12.85	0.31%	121,931
Oct 17, 2024	12.99	13.03	12.97	12.99	12.81	0.08%	210,307
Oct 16, 2024	12.99	13.00	12.91	12.98	12.80	-0.08%	121,191
Oct 15, 2024	13.01	13.04	12.94	12.99	12.81	-0.54%	137,168
Oct 14, 2024	13.05	13.09	12.99	13.06	12.82	-0.15%	151,875
Oct 11, 2024	13.07	13.10	13.05	13.08	12.84	-0.46%	141,805
Oct 10, 2024	13.04	13.14	13.00	13.14	12.90	0.84%	101,905
Oct 9, 2024	13.11	13.12	12.98	13.03	12.79	-0.23%	168,276
Oct 8, 2024	13.06	13.07	12.97	13.06	12.82	0.23%	154,544
Oct 7, 2024	13.06	13.11	12.99	13.03	12.79	-0.38%	152,501
Oct 4, 2024	13.20	13.22	13.04	13.08	12.84	-1.06%	163,758
Oct 3, 2024	13.21	13.29	13.20	13.22	12.98	-	194,885
Oct 2, 2024	13.18	13.22	13.16	13.22	12.98	0.23%	206,476
Oct 1, 2024	13.20	13.20	13.14	13.19	12.95	0.61%	208,185
Sep 30, 2024	13.10	13.14	13.10	13.11	12.87	0.08%	121,009
Sep 27, 2024	13.15	13.15	13.07	13.10	12.86	-0.08%	118,988
Sep 26, 2024	13.10	13.16	13.05	13.11	12.87	0.61%	223,632
Sep 25, 2024	13.05	13.05	13.00	13.03	12.79	0.08%	65,167
Sep 24, 2024	12.97	13.02	12.93	13.02	12.78	0.39%	106,924
Sep 23, 2024	13.03	13.03	12.93	12.97	12.73	-0.23%	129,780
Sep 20, 2024	13.00	13.02	12.96	13.00	12.76	-	105,574
Sep 19, 2024	13.05	13.06	12.96	13.00	12.76	-	126,694
Sep 18, 2024	13.05	13.05	12.95	13.00	12.76	-0.15%	263,066
Sep 17, 2024	13.12	13.12	12.95	13.02	12.78	-0.23%	200,588
Sep 16, 2024	13.06	13.11	13.02	13.05	12.81	-	123,253
Sep 13, 2024	13.26	13.26	12.97	13.05	12.75	-0.23%	305,922
Sep 12, 2024	12.96	13.15	12.94	13.08	12.78	1.24%	240,893
Sep 11, 2024	12.87	12.92	12.85	12.92	12.63	0.54%	180,615
Sep 10, 2024	12.78	12.85	12.75	12.85	12.56	0.78%	124,460
Sep 9, 2024	12.78	12.78	12.69	12.75	12.46	0.08%	190,662