Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MKRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2,505.75 | -118.25 | -4.51% | 2,613.00 | 2,697.00 | 2,210.00 | 9,157.00 |
| Jun 06 2024 | 2,624.00 | -57.00 | -2.13% | 2,680.01 | 2,730.00 | 2,587.30 | 5,109.00 |
| Jun 05 2024 | 2,681.00 | 53.02 | 2.02% | 2,634.61 | 2,693.26 | 2,621.15 | 6,704.00 |
| Jun 04 2024 | 2,627.98 | 45.93 | 1.78% | 2,577.02 | 2,712.00 | 2,550.00 | 4,352.00 |
| Jun 03 2024 | 2,582.05 | -57.95 | -2.20% | 2,646.00 | 2,660.00 | 2,569.00 | 4,081.00 |
| Jun 02 2024 | 2,640.00 | -37.01 | -1.38% | 2,678.00 | 2,702.00 | 2,613.90 | 2,606.00 |
| Jun 01 2024 | 2,677.01 | -56.73 | -2.08% | 2,702.60 | 2,739.11 | 2,667.00 | 3,344.00 |
| May 31 2024 | 2,733.74 | 29.48 | 1.09% | 2,705.90 | 2,816.00 | 2,695.24 | 6,520.00 |
| May 30 2024 | 2,704.26 | 16.56 | 0.62% | 2,686.46 | 2,712.00 | 2,649.50 | 4,251.00 |
| May 29 2024 | 2,687.70 | -28.70 | -1.06% | 2,719.00 | 2,747.17 | 2,668.30 | 2,482.00 |
| May 28 2024 | 2,716.40 | -38.50 | -1.40% | 2,766.35 | 2,769.27 | 2,643.70 | 4,419.00 |
| May 27 2024 | 2,754.90 | -83.12 | -2.93% | 2,829.02 | 2,856.22 | 2,742.00 | 5,625.00 |
| May 26 2024 | 2,838.02 | 44.02 | 1.58% | 2,796.73 | 2,867.20 | 2,770.00 | 3,175.00 |
| May 25 2024 | 2,794.00 | 50.00 | 1.82% | 2,749.57 | 2,876.00 | 2,735.74 | 4,245.00 |
| May 24 2024 | 2,744.00 | -83.29 | -2.95% | 2,829.27 | 2,866.90 | 2,709.00 | 3,838.00 |
| May 23 2024 | 2,827.29 | -113.43 | -3.86% | 2,939.00 | 2,975.30 | 2,671.00 | 11,005.00 |
| May 22 2024 | 2,940.72 | -124.28 | -4.05% | 3,066.30 | 3,079.30 | 2,921.27 | 7,134.00 |
| May 21 2024 | 3,065.00 | -91.91 | -2.91% | 3,162.82 | 3,234.20 | 3,047.20 | 11,681.00 |
| May 20 2024 | 3,156.91 | 383.91 | 13.84% | 2,776.90 | 3,177.32 | 2,727.00 | 15,436.00 |
| May 19 2024 | 2,773.00 | -55.00 | -1.94% | 2,818.90 | 2,850.10 | 2,744.70 | 3,195.00 |
| May 18 2024 | 2,828.00 | 46.27 | 1.66% | 2,782.60 | 2,881.27 | 2,702.23 | 4,740.00 |
| May 17 2024 | 2,781.73 | 87.48 | 3.25% | 2,692.99 | 2,799.60 | 2,660.70 | 5,884.00 |
| May 16 2024 | 2,694.25 | -122.65 | -4.35% | 2,811.27 | 2,824.61 | 2,683.32 | 4,266.00 |
| May 15 2024 | 2,816.90 | 137.66 | 5.14% | 2,678.78 | 2,819.00 | 2,667.00 | 4,325.00 |
| May 14 2024 | 2,679.24 | -3.78 | -0.14% | 2,682.01 | 2,717.26 | 2,656.60 | 3,069.00 |
| May 13 2024 | 2,683.02 | -6.98 | -0.26% | 2,690.56 | 2,759.17 | 2,634.00 | 2,666.00 |
| May 12 2024 | 2,690.00 | -7.00 | -0.26% | 2,700.00 | 2,735.48 | 2,676.00 | 1,589.00 |
| May 11 2024 | 2,697.00 | 24.00 | 0.90% | 2,672.75 | 2,736.26 | 2,652.24 | 1,847.00 |
| May 10 2024 | 2,673.00 | -67.14 | -2.45% | 2,747.99 | 2,762.53 | 2,630.13 | 3,205.00 |
| May 09 2024 | 2,740.14 | 46.70 | 1.73% | 2,697.34 | 2,763.60 | 2,639.64 | 3,082.00 |
| May 08 2024 | 2,693.44 | -125.83 | -4.46% | 2,811.29 | 2,824.00 | 2,628.00 | 8,282.00 |
| May 07 2024 | 2,819.27 | 32.34 | 1.16% | 2,782.27 | 2,860.40 | 2,764.00 | 2,346.00 |
| May 06 2024 | 2,786.93 | -136.30 | -4.66% | 2,899.00 | 2,971.00 | 2,779.03 | 5,366.00 |
| May 05 2024 | 2,923.23 | 54.33 | 1.89% | 2,877.00 | 2,960.00 | 2,844.00 | 3,623.00 |
| May 04 2024 | 2,868.90 | -97.81 | -3.30% | 2,950.00 | 2,975.50 | 2,866.00 | 6,367.00 |
| May 03 2024 | 2,966.71 | 197.94 | 7.15% | 2,769.00 | 3,001.40 | 2,695.41 | 11,968.00 |
| May 02 2024 | 2,768.77 | 33.57 | 1.23% | 2,723.00 | 2,794.00 | 2,651.00 | 4,415.00 |
| May 01 2024 | 2,735.20 | 57.14 | 2.13% | 2,656.00 | 2,735.30 | 2,549.75 | 5,559.00 |
| Apr 30 2024 | 2,678.06 | -159.21 | -5.61% | 2,841.83 | 2,872.28 | 2,586.86 | 8,395.00 |
| Apr 29 2024 | 2,837.27 | -231.43 | -7.54% | 3,074.96 | 3,103.00 | 2,732.00 | 18,273.00 |
| Apr 28 2024 | 3,068.70 | 77.99 | 2.61% | 2,989.71 | 3,154.00 | 2,981.71 | 6,859.00 |
| Apr 27 2024 | 2,990.71 | 122.73 | 4.28% | 2,875.00 | 3,017.29 | 2,805.60 | 8,237.00 |
| Apr 26 2024 | 2,867.98 | 7.96 | 0.28% | 2,854.00 | 2,954.00 | 2,796.17 | 9,099.00 |
| Apr 25 2024 | 2,860.02 | -12.98 | -0.45% | 2,869.80 | 2,912.00 | 2,798.73 | 5,914.00 |
| Apr 24 2024 | 2,873.00 | -39.72 | -1.36% | 2,920.72 | 3,039.00 | 2,828.73 | 10,583.00 |
| Apr 23 2024 | 2,912.72 | 18.72 | 0.65% | 2,897.98 | 2,930.00 | 2,798.90 | 8,506.00 |
| Apr 22 2024 | 2,894.00 | -108.71 | -3.62% | 2,991.89 | 3,051.00 | 2,868.79 | 7,561.00 |
| Apr 21 2024 | 3,002.71 | -114.99 | -3.69% | 3,115.05 | 3,162.00 | 2,974.00 | 7,573.00 |
| Apr 20 2024 | 3,117.70 | 156.70 | 5.29% | 2,949.00 | 3,144.30 | 2,932.72 | 7,475.00 |
| Apr 19 2024 | 2,961.00 | -41.71 | -1.39% | 2,996.71 | 3,050.00 | 2,826.60 | 13,579.00 |
| Apr 18 2024 | 3,002.71 | -141.99 | -4.52% | 3,146.00 | 3,245.68 | 3,002.00 | 12,623.00 |
| Apr 17 2024 | 3,144.70 | -134.58 | -4.10% | 3,257.71 | 3,302.00 | 3,088.20 | 13,506.00 |
| Apr 16 2024 | 3,279.28 | 194.78 | 6.31% | 3,076.52 | 3,329.00 | 2,993.60 | 16,959.00 |
| Apr 15 2024 | 3,084.50 | 21.80 | 0.71% | 3,024.00 | 3,235.30 | 2,993.80 | 12,812.00 |
| Apr 14 2024 | 3,062.70 | 266.70 | 9.54% | 2,792.00 | 3,096.00 | 2,712.60 | 18,153.00 |
| Apr 13 2024 | 2,796.00 | -165.80 | -5.60% | 2,944.82 | 2,974.00 | 2,338.10 | 22,537.00 |
| Apr 12 2024 | 2,961.80 | -399.20 | -11.88% | 3,358.00 | 3,396.90 | 2,458.60 | 16,997.00 |
| Apr 11 2024 | 3,361.00 | 13.75 | 0.41% | 3,337.68 | 3,430.00 | 3,300.00 | 7,215.00 |
| Apr 10 2024 | 3,347.25 | -56.75 | -1.67% | 3,393.00 | 3,453.80 | 3,250.00 | 9,299.00 |
| Apr 09 2024 | 3,404.00 | -354.37 | -9.43% | 3,744.64 | 3,775.63 | 3,385.00 | 8,423.00 |
| Apr 08 2024 | 3,758.37 | 116.27 | 3.19% | 3,644.11 | 3,830.00 | 3,509.40 | 6,305.00 |
| Apr 07 2024 | 3,642.10 | -67.54 | -1.82% | 3,706.00 | 3,743.00 | 3,583.10 | 5,276.00 |
| Apr 06 2024 | 3,709.64 | 30.28 | 0.82% | 3,679.81 | 3,779.00 | 3,660.00 | 4,405.00 |
| Apr 05 2024 | 3,679.36 | -285.64 | -7.20% | 3,953.39 | 3,984.59 | 3,651.00 | 8,471.00 |
| Apr 04 2024 | 3,965.00 | 156.40 | 4.11% | 3,790.10 | 4,075.60 | 3,733.00 | 10,388.00 |
| Apr 03 2024 | 3,808.60 | 48.47 | 1.29% | 3,751.53 | 3,877.30 | 3,669.00 | 10,198.00 |
| Apr 02 2024 | 3,760.13 | 5.23 | 0.14% | 3,743.00 | 3,913.00 | 3,560.65 | 21,364.00 |
| Apr 01 2024 | 3,754.90 | -174.58 | -4.44% | 3,917.00 | 3,972.00 | 3,603.00 | 11,543.00 |
| Mar 31 2024 | 3,929.48 | 180.44 | 4.81% | 3,747.64 | 4,055.00 | 3,701.00 | 11,064.00 |
| Mar 30 2024 | 3,749.04 | 77.04 | 2.10% | 3,666.00 | 3,811.90 | 3,655.94 | 7,817.00 |
| Mar 29 2024 | 3,672.00 | 20.25 | 0.55% | 3,635.65 | 3,899.90 | 3,453.00 | 21,966.00 |
| Mar 28 2024 | 3,651.75 | 363.75 | 11.06% | 3,292.02 | 3,681.36 | 3,283.62 | 15,925.00 |
| Mar 27 2024 | 3,288.00 | 71.16 | 2.21% | 3,213.00 | 3,328.33 | 3,117.70 | 11,108.00 |
| Mar 26 2024 | 3,216.84 | -75.94 | -2.31% | 3,297.67 | 3,350.33 | 3,190.98 | 8,236.00 |
| Mar 25 2024 | 3,292.78 | 135.78 | 4.30% | 3,145.00 | 3,377.00 | 3,119.70 | 13,674.00 |
| Mar 24 2024 | 3,157.00 | 91.30 | 2.98% | 3,065.00 | 3,172.00 | 3,027.20 | 6,093.00 |
| Mar 23 2024 | 3,065.70 | -58.70 | -1.88% | 3,126.00 | 3,151.00 | 3,048.00 | 5,892.00 |
| Mar 22 2024 | 3,124.40 | -245.93 | -7.30% | 3,381.33 | 3,414.50 | 3,064.70 | 13,831.00 |
| Mar 21 2024 | 3,370.33 | 329.33 | 10.83% | 3,043.00 | 3,470.00 | 2,960.90 | 23,940.00 |
| Mar 20 2024 | 3,041.00 | 264.27 | 9.52% | 2,787.00 | 3,085.00 | 2,726.00 | 15,064.00 |
| Mar 19 2024 | 2,776.73 | -276.07 | -9.04% | 3,052.80 | 3,095.00 | 2,697.90 | 27,843.00 |
| Mar 18 2024 | 3,052.80 | -227.30 | -6.93% | 3,284.12 | 3,331.80 | 3,029.41 | 17,010.00 |
| Mar 17 2024 | 3,280.10 | 446.60 | 15.76% | 2,846.16 | 3,280.10 | 2,842.73 | 35,827.00 |
| Mar 16 2024 | 2,833.50 | 13.50 | 0.48% | 2,829.40 | 2,962.00 | 2,640.00 | 16,998.00 |
| Mar 15 2024 | 2,820.00 | -91.28 | -3.14% | 2,903.70 | 2,949.60 | 2,585.90 | 27,987.00 |
| Mar 14 2024 | 2,911.28 | 8.68 | 0.30% | 2,892.21 | 2,977.56 | 2,764.33 | 12,781.00 |
| Mar 13 2024 | 2,902.60 | 268.00 | 10.17% | 2,627.85 | 2,945.60 | 2,624.75 | 29,821.00 |
| Mar 12 2024 | 2,634.60 | 34.85 | 1.34% | 2,602.34 | 2,964.50 | 2,444.70 | 24,409.00 |
| Mar 11 2024 | 2,599.75 | -213.25 | -7.58% | 2,798.00 | 2,816.41 | 2,563.10 | 23,523.00 |
| Mar 10 2024 | 2,813.00 | 391.00 | 16.14% | 2,415.93 | 2,816.00 | 2,407.07 | 25,742.00 |
| Mar 09 2024 | 2,422.00 | 337.60 | 16.20% | 2,087.00 | 2,528.00 | 2,079.80 | 21,639.00 |
