Register for real-time alerts, custom portfolio, and market movers
MKTAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 28.89 | 1.66 | 6.09% | 28.50 | 29.2365 | 28.50 | 15,883 |
| Apr 29 2024 | 27.2306 | 0.05 | 0.20% | 27.40 | 27.60 | 27.204 | 10,774 |
| Apr 26 2024 | 27.1761 | 0.42 | 1.55% | 27.15 | 27.69 | 27.10 | 27,292 |
| Apr 25 2024 | 26.76 | -0.06 | -0.22% | 26.50 | 26.76 | 26.404 | 6,730 |
| Apr 24 2024 | 26.82 | -0.22 | -0.81% | 27.29 | 27.29 | 26.82 | 7,128 |
| Apr 23 2024 | 27.04 | -0.35 | -1.28% | 27.75 | 27.75 | 27.01 | 42,266 |
| Apr 22 2024 | 27.39 | 0.46 | 1.69% | 27.64 | 28.06 | 27.29 | 7,527 |
| Apr 19 2024 | 26.935 | -0.21 | -0.76% | 27.00 | 27.04 | 26.905 | 6,583 |
| Apr 18 2024 | 27.14 | 0.18 | 0.67% | 27.20 | 27.31 | 27.1215 | 4,981 |
| Apr 17 2024 | 26.96 | -0.43 | -1.57% | 27.055 | 27.16 | 26.87 | 9,645 |
| Apr 16 2024 | 27.39 | -0.28 | -1.01% | 27.43 | 27.43 | 27.33 | 8,216 |
| Apr 15 2024 | 27.67 | 0.21 | 0.76% | 27.963 | 27.963 | 27.58 | 5,192 |
| Apr 12 2024 | 27.46 | -0.40 | -1.44% | 28.52 | 28.52 | 27.46 | 5,938 |
| Apr 11 2024 | 27.86 | -0.51 | -1.80% | 28.67 | 28.67 | 27.4798 | 5,031 |
| Apr 10 2024 | 28.37 | -0.29 | -1.01% | 28.44 | 28.47 | 28.33 | 5,799 |
| Apr 09 2024 | 28.66 | 0.15 | 0.53% | 28.69 | 28.76 | 28.542 | 15,656 |
| Apr 08 2024 | 28.51 | 0.40 | 1.42% | 28.486 | 28.54 | 28.48 | 4,789 |
| Apr 05 2024 | 28.11 | 0.04 | 0.14% | 28.09 | 28.26 | 27.92 | 12,344 |
| Apr 04 2024 | 28.07 | -0.14 | -0.50% | 28.59 | 28.59 | 27.50 | 11,713 |
| Apr 03 2024 | 28.21 | 0.32 | 1.15% | 28.412 | 28.62 | 28.12 | 8,461 |
| Apr 02 2024 | 27.89 | 0.05 | 0.18% | 27.50 | 27.94 | 27.50 | 36,589 |
| Apr 01 2024 | 27.84 | -0.50 | -1.76% | 26.99 | 27.98 | 26.99 | 15,258 |
| Mar 28 2024 | 28.34 | 0.29 | 1.03% | 28.42 | 28.43 | 28.2954 | 5,094 |
| Mar 27 2024 | 28.05 | 0.06 | 0.21% | 27.95 | 28.05 | 27.89 | 4,139 |
| Mar 26 2024 | 27.99 | 0.09 | 0.34% | 27.63 | 27.99 | 27.63 | 11,424 |
| Mar 25 2024 | 27.895 | -0.23 | -0.80% | 27.46 | 28.38 | 27.46 | 8,862 |
| Mar 22 2024 | 28.12 | 0.11 | 0.39% | 27.54 | 28.27 | 27.54 | 8,241 |
| Mar 21 2024 | 28.01 | 0.56 | 2.04% | 27.80 | 28.15 | 27.80 | 6,074 |
| Mar 20 2024 | 27.45 | 0.26 | 0.96% | 27.13 | 27.45 | 27.004 | 5,972 |
| Mar 19 2024 | 27.19 | 0.11 | 0.41% | 26.745 | 27.19 | 26.5625 | 9,183 |
| Mar 18 2024 | 27.08 | 0.32 | 1.20% | 27.15 | 27.15 | 26.82 | 7,527 |
| Mar 15 2024 | 26.76 | 0.01 | 0.04% | 26.70 | 26.84 | 26.65 | 6,304 |
| Mar 14 2024 | 26.75 | 0.21 | 0.79% | 27.80 | 27.80 | 26.704 | 12,142 |
| Mar 13 2024 | 26.54 | -0.65 | -2.39% | 26.47 | 26.56 | 26.44 | 4,130 |
| Mar 12 2024 | 27.19 | -0.61 | -2.19% | 27.79 | 27.79 | 26.93 | 7,398 |
| Mar 11 2024 | 27.80 | 0.48 | 1.76% | 27.75 | 27.80 | 26.93 | 4,326 |
| Mar 08 2024 | 27.32 | -0.24 | -0.87% | 27.62 | 27.80 | 27.32 | 5,759 |
| Mar 07 2024 | 27.56 | 0.86 | 3.22% | 27.00 | 27.61 | 27.00 | 7,036 |
| Mar 06 2024 | 26.70 | 0.69 | 2.67% | 26.64 | 26.80 | 26.64 | 8,746 |
| Mar 05 2024 | 26.006 | 0.35 | 1.35% | 26.58 | 26.58 | 25.76 | 9,722 |
| Mar 04 2024 | 25.66 | -0.29 | -1.12% | 25.59 | 25.67 | 25.54 | 5,754 |
| Mar 01 2024 | 25.95 | -0.13 | -0.50% | 26.51 | 26.51 | 25.76 | 8,448 |
| Feb 29 2024 | 26.08 | 0.09 | 0.35% | 26.18 | 26.28 | 26.0755 | 12,549 |
| Feb 28 2024 | 25.99 | -0.37 | -1.40% | 25.99 | 25.99 | 25.26 | 7,776 |
| Feb 27 2024 | 26.36 | 0.86 | 3.37% | 26.39 | 26.44 | 26.23 | 12,540 |
| Feb 26 2024 | 25.50 | -0.15 | -0.58% | 25.53 | 26.38 | 25.4485 | 18,606 |
| Feb 23 2024 | 25.65 | 0.09 | 0.35% | 25.72 | 25.72 | 25.55 | 9,181 |
| Feb 22 2024 | 25.56 | -0.01 | -0.04% | 24.59 | 25.80 | 24.59 | 11,860 |
| Feb 21 2024 | 25.57 | -0.33 | -1.27% | 26.11 | 26.11 | 25.11 | 13,778 |
| Feb 20 2024 | 25.90 | 0.70 | 2.78% | 25.97 | 25.97 | 25.79 | 9,091 |
| Feb 16 2024 | 25.20 | -0.31 | -1.22% | 25.12 | 25.40 | 25.12 | 12,547 |
| Feb 15 2024 | 25.51 | 0.29 | 1.15% | 25.45 | 25.51 | 25.404 | 8,188 |
| Feb 14 2024 | 25.22 | -0.16 | -0.63% | 25.68 | 25.68 | 25.13 | 11,852 |
| Feb 13 2024 | 25.38 | -0.57 | -2.18% | 25.5701 | 26.08 | 25.38 | 8,768 |
| Feb 12 2024 | 25.945 | 0.23 | 0.91% | 26.0495 | 26.54 | 25.66 | 5,551 |
| Feb 09 2024 | 25.71 | -0.27 | -1.04% | 25.5033 | 25.99 | 25.41 | 16,020 |
| Feb 08 2024 | 25.98 | 0.10 | 0.39% | 25.865 | 25.98 | 25.77 | 6,658 |
| Feb 07 2024 | 25.88 | -0.10 | -0.38% | 25.794 | 25.95 | 25.71 | 29,391 |
| Feb 06 2024 | 25.98 | -1.02 | -3.78% | 26.38 | 26.38 | 25.98 | 26,720 |
| Feb 05 2024 | 27.00 | 0.18 | 0.66% | 26.84 | 27.1568 | 26.84 | 4,696 |
| Feb 02 2024 | 26.8235 | 0.21 | 0.80% | 26.54 | 26.97 | 26.54 | 11,106 |
| Feb 01 2024 | 26.61 | -1.09 | -3.94% | 26.48 | 26.61 | 26.37 | 11,558 |
