MQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.44	11.44	11.37	11.43	11.43	0.18%	276,526
May 27, 2026	11.41	11.42	11.34	11.41	11.41	0.88%	439,414
May 26, 2026	11.25	11.32	11.20	11.31	11.31	1.34%	299,480
May 22, 2026	11.12	11.17	11.09	11.16	11.16	0.54%	371,302
May 21, 2026	11.16	11.16	11.08	11.10	11.10	-0.45%	294,875
May 20, 2026	11.04	11.16	11.04	11.15	11.15	0.90%	409,357
May 19, 2026	11.02	11.11	11.00	11.05	11.05	-0.45%	511,052
May 18, 2026	11.21	11.23	11.09	11.10	11.10	-1.16%	390,807
May 15, 2026	11.22	11.24	11.18	11.23	11.23	-0.64%	407,113
May 14, 2026	11.41	11.41	11.35	11.36	11.30	-0.18%	235,040
May 13, 2026	11.43	11.45	11.36	11.38	11.32	-0.52%	372,072
May 12, 2026	11.47	11.47	11.41	11.44	11.38	-0.61%	389,571
May 11, 2026	11.55	11.56	11.50	11.51	11.45	-0.26%	252,212
May 8, 2026	11.56	11.57	11.51	11.54	11.48	0.17%	251,357
May 7, 2026	11.57	11.57	11.48	11.52	11.46	-	274,148
May 6, 2026	11.52	11.55	11.46	11.52	11.46	0.61%	731,953
May 5, 2026	11.23	11.45	11.21	11.45	11.39	2.23%	413,066
May 4, 2026	11.25	11.27	11.18	11.20	11.14	-0.71%	573,549
May 1, 2026	11.36	11.36	11.25	11.28	11.22	-0.35%	438,016
Apr 30, 2026	11.29	11.38	11.28	11.32	11.26	0.53%	413,162
Apr 29, 2026	11.37	11.37	11.25	11.26	11.20	-0.97%	336,502
Apr 28, 2026	11.45	11.45	11.34	11.37	11.31	-0.70%	247,091
Apr 27, 2026	11.45	11.47	11.40	11.45	11.39	0.09%	287,856
Apr 24, 2026	11.41	11.46	11.36	11.44	11.38	0.18%	223,719
Apr 23, 2026	11.46	11.48	11.40	11.42	11.36	-0.17%	233,204
Apr 22, 2026	11.50	11.50	11.36	11.44	11.38	-0.17%	302,888
Apr 21, 2026	11.55	11.55	11.46	11.46	11.40	-0.43%	303,153
Apr 20, 2026	11.58	11.58	11.47	11.51	11.45	-0.26%	238,411
Apr 17, 2026	11.54	11.59	11.53	11.54	11.48	0.26%	306,537
Apr 16, 2026	11.55	11.55	11.51	11.51	11.45	-0.09%	233,773
Apr 15, 2026	11.51	11.53	11.47	11.52	11.46	0.33%	408,435
Apr 14, 2026	11.53	11.59	11.48	11.54	11.42	0.52%	471,439
Apr 13, 2026	11.42	11.52	11.37	11.48	11.36	0.53%	615,271
Apr 10, 2026	11.51	11.55	11.42	11.42	11.30	-0.35%	397,358
Apr 9, 2026	11.48	11.53	11.42	11.46	11.34	0.35%	569,324
Apr 8, 2026	11.25	11.45	11.25	11.42	11.30	2.51%	574,592
Apr 7, 2026	10.96	11.15	10.94	11.14	11.03	1.55%	484,197
Apr 6, 2026	11.06	11.07	10.96	10.97	10.86	-0.90%	432,235
Apr 2, 2026	11.02	11.13	10.98	11.07	10.96	-0.09%	598,560
Apr 1, 2026	11.04	11.17	10.99	11.08	10.97	0.91%	778,570
Mar 31, 2026	10.93	11.10	10.88	10.98	10.87	1.20%	729,922
Mar 30, 2026	10.95	10.98	10.84	10.85	10.74	-0.55%	672,213
Mar 27, 2026	10.93	11.05	10.87	10.91	10.80	-0.64%	406,863
Mar 26, 2026	11.02	11.05	10.95	10.98	10.87	-0.81%	374,066
Mar 25, 2026	10.97	11.12	10.97	11.07	10.96	1.19%	360,415
Mar 24, 2026	11.13	11.15	10.91	10.94	10.83	-1.88%	767,438
Mar 23, 2026	11.19	11.20	11.15	11.15	11.04	-0.18%	338,804
Mar 20, 2026	11.28	11.30	11.13	11.17	11.06	-1.06%	317,603
Mar 19, 2026	11.34	11.35	11.26	11.29	11.18	-0.53%	442,318
Mar 18, 2026	11.34	11.36	11.34	11.35	11.24	0.18%	237,048