MQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	11.73	11.74	11.69	11.70	11.64	-	180,720
Feb 4, 2026	11.80	11.83	11.70	11.70	11.64	-0.68%	276,392
Feb 3, 2026	11.77	11.79	11.73	11.78	11.72	0.43%	506,625
Feb 2, 2026	11.76	11.77	11.68	11.73	11.67	-	296,686
Jan 30, 2026	11.62	11.74	11.62	11.73	11.67	0.86%	245,698
Jan 29, 2026	11.68	11.69	11.55	11.63	11.57	-0.34%	341,431
Jan 28, 2026	11.62	11.68	11.57	11.67	11.61	0.69%	269,167
Jan 27, 2026	11.40	11.60	11.35	11.59	11.53	1.85%	338,541
Jan 26, 2026	11.49	11.51	11.36	11.38	11.32	-0.52%	264,183
Jan 23, 2026	11.48	11.48	11.42	11.44	11.38	-0.09%	214,467
Jan 22, 2026	11.52	11.58	11.45	11.45	11.39	-0.52%	209,685
Jan 21, 2026	11.58	11.63	11.51	11.51	11.45	-0.86%	192,308
Jan 20, 2026	11.60	11.64	11.55	11.61	11.55	-0.60%	262,892
Jan 16, 2026	11.67	11.73	11.64	11.68	11.56	-	129,933
Jan 15, 2026	11.73	11.73	11.64	11.68	11.56	-0.17%	207,656
Jan 14, 2026	11.65	11.72	11.63	11.70	11.58	0.43%	222,982
Jan 13, 2026	11.64	11.65	11.61	11.65	11.53	0.43%	203,287
Jan 12, 2026	11.61	11.63	11.57	11.60	11.49	-	118,067
Jan 9, 2026	11.56	11.60	11.53	11.60	11.49	0.69%	181,526
Jan 8, 2026	11.54	11.55	11.47	11.52	11.41	0.17%	218,535
Jan 7, 2026	11.44	11.50	11.41	11.50	11.39	0.79%	178,838
Jan 6, 2026	11.38	11.42	11.35	11.41	11.30	0.53%	208,396
Jan 5, 2026	11.28	11.38	11.28	11.35	11.24	-	198,029
Jan 2, 2026	11.35	11.37	11.30	11.35	11.24	0.44%	166,443
Dec 31, 2025	11.37	11.37	11.25	11.30	11.19	-0.09%	1,013,862
Dec 30, 2025	11.22	11.34	11.22	11.31	11.20	0.62%	489,840
Dec 29, 2025	11.26	11.27	11.19	11.24	11.13	-0.35%	650,440
Dec 26, 2025	11.25	11.28	11.21	11.28	11.17	0.18%	661,031
Dec 24, 2025	11.24	11.27	11.21	11.26	11.15	0.27%	370,738
Dec 23, 2025	11.31	11.31	11.21	11.23	11.12	-0.71%	638,368
Dec 22, 2025	11.39	11.40	11.28	11.31	11.20	-0.79%	421,358
Dec 19, 2025	11.41	11.44	11.35	11.40	11.23	0.35%	365,850
Dec 18, 2025	11.35	11.41	11.33	11.36	11.19	0.26%	369,333
Dec 17, 2025	11.35	11.36	11.31	11.33	11.16	-	376,769
Dec 16, 2025	11.38	11.40	11.30	11.33	11.16	-0.26%	339,932
Dec 15, 2025	11.41	11.43	11.33	11.36	11.19	0.09%	285,326
Dec 12, 2025	11.41	11.41	11.35	11.35	11.18	-0.61%	248,852
Dec 11, 2025	11.42	11.47	11.40	11.42	11.25	0.44%	191,863
Dec 10, 2025	11.40	11.43	11.35	11.37	11.20	-0.44%	268,142
Dec 9, 2025	11.47	11.48	11.37	11.42	11.25	-0.09%	286,724
Dec 8, 2025	11.44	11.46	11.39	11.43	11.26	-0.09%	143,288
Dec 5, 2025	11.48	11.54	11.44	11.44	11.27	-0.17%	200,298
Dec 4, 2025	11.46	11.55	11.43	11.46	11.29	0.17%	383,962
Dec 3, 2025	11.35	11.50	11.34	11.44	11.27	0.79%	666,006
Dec 2, 2025	11.38	11.38	11.30	11.35	11.18	-0.26%	397,728
Dec 1, 2025	11.34	11.40	11.34	11.38	11.21	-0.26%	271,984
Nov 28, 2025	11.39	11.42	11.36	11.41	11.24	0.35%	91,339
Nov 26, 2025	11.33	11.39	11.30	11.37	11.20	0.26%	270,745
Nov 25, 2025	11.29	11.36	11.28	11.34	11.17	0.44%	315,716
Nov 24, 2025	11.31	11.31	11.25	11.29	11.12	0.18%	186,951