MQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	11.25	11.28	11.21	11.28	11.28	0.18%	661,031
Dec 24, 2025	11.24	11.27	11.21	11.26	11.26	0.27%	370,738
Dec 23, 2025	11.31	11.31	11.21	11.23	11.23	-0.71%	638,368
Dec 22, 2025	11.39	11.40	11.28	11.31	11.31	-0.79%	421,358
Dec 19, 2025	11.41	11.44	11.35	11.40	11.34	0.35%	365,850
Dec 18, 2025	11.35	11.41	11.33	11.36	11.30	0.26%	369,333
Dec 17, 2025	11.35	11.36	11.31	11.33	11.27	-	376,769
Dec 16, 2025	11.38	11.40	11.30	11.33	11.27	-0.26%	339,932
Dec 15, 2025	11.41	11.43	11.33	11.36	11.30	0.09%	285,326
Dec 12, 2025	11.41	11.41	11.35	11.35	11.29	-0.61%	248,852
Dec 11, 2025	11.42	11.47	11.40	11.42	11.36	0.44%	191,863
Dec 10, 2025	11.40	11.43	11.35	11.37	11.31	-0.44%	268,142
Dec 9, 2025	11.47	11.48	11.37	11.42	11.36	-0.09%	286,724
Dec 8, 2025	11.44	11.46	11.39	11.43	11.37	-0.09%	143,288
Dec 5, 2025	11.48	11.54	11.44	11.44	11.38	-0.17%	200,298
Dec 4, 2025	11.46	11.55	11.43	11.46	11.40	0.17%	383,962
Dec 3, 2025	11.35	11.50	11.34	11.44	11.38	0.79%	666,006
Dec 2, 2025	11.38	11.38	11.30	11.35	11.29	-0.26%	397,728
Dec 1, 2025	11.34	11.40	11.34	11.38	11.32	-0.26%	271,984
Nov 28, 2025	11.39	11.42	11.36	11.41	11.35	0.35%	91,339
Nov 26, 2025	11.33	11.39	11.30	11.37	11.31	0.26%	270,745
Nov 25, 2025	11.29	11.36	11.28	11.34	11.28	0.44%	315,716
Nov 24, 2025	11.31	11.31	11.25	11.29	11.23	0.18%	186,951
Nov 21, 2025	11.36	11.36	11.16	11.27	11.21	-0.53%	388,518
Nov 20, 2025	11.36	11.38	11.32	11.33	11.27	-0.44%	184,383
Nov 19, 2025	11.45	11.45	11.37	11.38	11.32	-0.52%	217,649
Nov 18, 2025	11.48	11.50	11.43	11.44	11.38	-	158,485
Nov 17, 2025	11.46	11.47	11.42	11.44	11.38	-0.09%	157,335
Nov 14, 2025	11.48	11.51	11.43	11.45	11.39	-1.04%	132,900
Nov 13, 2025	11.62	11.62	11.55	11.57	11.45	-0.17%	132,228
Nov 12, 2025	11.59	11.62	11.54	11.59	11.47	0.17%	212,289
Nov 11, 2025	11.59	11.60	11.53	11.57	11.45	0.26%	151,551
Nov 10, 2025	11.49	11.57	11.49	11.54	11.42	0.35%	170,945
Nov 7, 2025	11.54	11.54	11.46	11.50	11.38	-0.35%	158,776
Nov 6, 2025	11.59	11.61	11.51	11.54	11.42	-0.09%	121,977
Nov 5, 2025	11.62	11.62	11.50	11.55	11.43	-0.17%	288,658
Nov 4, 2025	11.56	11.65	11.55	11.57	11.45	-	227,906
Nov 3, 2025	11.65	11.65	11.52	11.57	11.45	-0.69%	300,520
Oct 31, 2025	11.58	11.65	11.58	11.65	11.53	0.60%	192,407
Oct 30, 2025	11.58	11.64	11.57	11.58	11.46	-0.60%	149,112
Oct 29, 2025	11.63	11.68	11.61	11.65	11.53	-0.17%	173,838
Oct 28, 2025	11.65	11.69	11.61	11.67	11.55	-	328,830
Oct 27, 2025	11.67	11.68	11.61	11.67	11.55	-	326,663
Oct 24, 2025	11.60	11.69	11.60	11.67	11.55	0.78%	184,057
Oct 23, 2025	11.61	11.63	11.57	11.58	11.46	-0.26%	255,656
Oct 22, 2025	11.63	11.65	11.55	11.61	11.49	-0.17%	301,393
Oct 21, 2025	11.54	11.67	11.54	11.63	11.51	0.09%	295,173
Oct 20, 2025	11.60	11.62	11.52	11.62	11.50	0.78%	221,374
Oct 17, 2025	11.63	11.63	11.47	11.53	11.41	-0.60%	238,477
Oct 16, 2025	11.72	11.73	11.58	11.60	11.48	-0.85%	309,920