MQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.56	11.57	11.51	11.54	11.54	0.17%	251,357
May 7, 2026	11.57	11.57	11.48	11.52	11.52	-	274,148
May 6, 2026	11.52	11.55	11.46	11.52	11.52	0.61%	731,953
May 5, 2026	11.23	11.45	11.21	11.45	11.45	2.23%	413,066
May 4, 2026	11.25	11.27	11.18	11.20	11.20	-0.71%	573,549
May 1, 2026	11.36	11.36	11.25	11.28	11.28	-0.35%	438,016
Apr 30, 2026	11.29	11.38	11.28	11.32	11.32	0.53%	413,162
Apr 29, 2026	11.37	11.37	11.25	11.26	11.26	-0.97%	336,502
Apr 28, 2026	11.45	11.45	11.34	11.37	11.37	-0.70%	247,091
Apr 27, 2026	11.45	11.47	11.40	11.45	11.45	0.09%	287,856
Apr 24, 2026	11.41	11.46	11.36	11.44	11.44	0.18%	223,719
Apr 23, 2026	11.46	11.48	11.40	11.42	11.42	-0.17%	233,204
Apr 22, 2026	11.50	11.50	11.36	11.44	11.44	-0.17%	302,888
Apr 21, 2026	11.55	11.55	11.46	11.46	11.46	-0.43%	303,153
Apr 20, 2026	11.58	11.58	11.47	11.51	11.51	-0.26%	238,411
Apr 17, 2026	11.54	11.59	11.53	11.54	11.54	0.26%	306,537
Apr 16, 2026	11.55	11.55	11.51	11.51	11.51	-0.09%	233,773
Apr 15, 2026	11.51	11.53	11.47	11.52	11.52	-0.17%	408,435
Apr 14, 2026	11.53	11.59	11.48	11.54	11.48	0.52%	471,439
Apr 13, 2026	11.42	11.52	11.37	11.48	11.42	0.53%	615,271
Apr 10, 2026	11.51	11.55	11.42	11.42	11.36	-0.35%	397,358
Apr 9, 2026	11.48	11.53	11.42	11.46	11.40	0.35%	569,324
Apr 8, 2026	11.25	11.45	11.25	11.42	11.36	2.51%	574,592
Apr 7, 2026	10.96	11.15	10.94	11.14	11.08	1.55%	484,197
Apr 6, 2026	11.06	11.07	10.96	10.97	10.91	-0.90%	432,235
Apr 2, 2026	11.02	11.13	10.98	11.07	11.01	-0.09%	598,560
Apr 1, 2026	11.04	11.17	10.99	11.08	11.02	0.91%	778,570
Mar 31, 2026	10.93	11.10	10.88	10.98	10.92	1.20%	729,922
Mar 30, 2026	10.95	10.98	10.84	10.85	10.80	-0.55%	672,213
Mar 27, 2026	10.93	11.05	10.87	10.91	10.86	-0.64%	406,863
Mar 26, 2026	11.02	11.05	10.95	10.98	10.92	-0.81%	374,066
Mar 25, 2026	10.97	11.12	10.97	11.07	11.01	1.19%	360,415
Mar 24, 2026	11.13	11.15	10.91	10.94	10.89	-1.88%	767,438
Mar 23, 2026	11.19	11.20	11.15	11.15	11.09	-0.18%	338,804
Mar 20, 2026	11.28	11.30	11.13	11.17	11.11	-1.06%	317,603
Mar 19, 2026	11.34	11.35	11.26	11.29	11.23	-0.53%	442,318
Mar 18, 2026	11.34	11.36	11.34	11.35	11.29	0.18%	237,048
Mar 17, 2026	11.36	11.38	11.32	11.33	11.27	-0.18%	361,307
Mar 16, 2026	11.36	11.39	11.34	11.35	11.29	-	323,761
Mar 13, 2026	11.30	11.36	11.30	11.35	11.29	-0.35%	328,478
Mar 12, 2026	11.48	11.51	11.39	11.39	11.28	-0.96%	359,350
Mar 11, 2026	11.59	11.60	11.46	11.50	11.38	-0.78%	384,156
Mar 10, 2026	11.62	11.64	11.58	11.59	11.47	-	356,801
Mar 9, 2026	11.61	11.65	11.54	11.59	11.47	-0.52%	369,676
Mar 6, 2026	11.59	11.65	11.58	11.65	11.53	-	290,983
Mar 5, 2026	11.69	11.72	11.64	11.65	11.53	-0.68%	239,570
Mar 4, 2026	11.77	11.80	11.70	11.73	11.61	-0.34%	571,817
Mar 3, 2026	11.82	11.82	11.74	11.77	11.65	-0.59%	338,083
Mar 2, 2026	11.83	11.85	11.75	11.84	11.72	-0.25%	358,111
Feb 27, 2026	11.72	11.87	11.70	11.87	11.75	1.02%	534,112