Register to chat with like-minded investors on our interactive forums.
MQY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 12.11 | 0.01 | 0.08% | 12.12 | 12.16 | 12.08 | 122,169 |
| May 20 2024 | 12.10 | -0.01 | -0.08% | 12.14 | 12.14 | 12.08 | 102,188 |
| May 17 2024 | 12.11 | -0.02 | -0.16% | 12.15 | 12.16 | 12.085 | 105,310 |
| May 16 2024 | 12.13 | -0.04 | -0.33% | 12.21 | 12.21 | 12.11 | 115,319 |
| May 15 2024 | 12.17 | 0.09 | 0.75% | 12.16 | 12.17 | 12.11 | 131,151 |
| May 14 2024 | 12.08 | -0.03 | -0.25% | 12.05 | 12.13 | 12.05 | 102,437 |
| May 13 2024 | 12.11 | -0.02 | -0.16% | 12.14 | 12.16 | 12.11 | 75,458 |
| May 10 2024 | 12.13 | -0.08 | -0.66% | 12.21 | 12.2101 | 12.115 | 76,677 |
| May 09 2024 | 12.21 | 0.01 | 0.08% | 12.26 | 12.26 | 12.18 | 115,986 |
| May 08 2024 | 12.20 | 0.06 | 0.49% | 12.17 | 12.20 | 12.145 | 155,938 |
| May 07 2024 | 12.14 | 0.09 | 0.75% | 12.20 | 12.20 | 12.13 | 156,441 |
| May 06 2024 | 12.05 | 0.10 | 0.84% | 11.95 | 12.10 | 11.95 | 138,831 |
| May 03 2024 | 11.95 | 0.13 | 1.10% | 11.88 | 11.95 | 11.87 | 130,452 |
| May 02 2024 | 11.82 | 0.03 | 0.25% | 11.76 | 11.83 | 11.7233 | 209,330 |
| May 01 2024 | 11.79 | 0.04 | 0.34% | 11.74 | 11.82 | 11.74 | 168,590 |
| Apr 30 2024 | 11.75 | -0.06 | -0.51% | 11.76 | 11.79 | 11.725 | 174,297 |
| Apr 29 2024 | 11.81 | -0.02 | -0.17% | 11.84 | 11.86 | 11.80 | 141,003 |
| Apr 26 2024 | 11.83 | 0.03 | 0.25% | 11.81 | 11.88 | 11.81 | 78,994 |
| Apr 25 2024 | 11.80 | -0.10 | -0.84% | 11.78 | 11.83 | 11.78 | 80,001 |
| Apr 24 2024 | 11.90 | -0.02 | -0.17% | 11.88 | 11.9389 | 11.8746 | 129,138 |
| Apr 23 2024 | 11.92 | 0.07 | 0.59% | 11.84 | 11.955 | 11.84 | 106,665 |
| Apr 22 2024 | 11.85 | -0.05 | -0.42% | 11.90 | 11.92 | 11.84 | 153,747 |
| Apr 19 2024 | 11.90 | -0.07 | -0.58% | 12.00 | 12.015 | 11.89 | 116,012 |
| Apr 18 2024 | 11.97 | -0.06 | -0.50% | 12.07 | 12.07 | 11.93 | 119,189 |
| Apr 17 2024 | 12.03 | 0.02 | 0.17% | 12.03 | 12.05 | 11.99 | 66,432 |
| Apr 16 2024 | 12.01 | 0.05 | 0.42% | 11.94 | 12.02 | 11.90 | 156,365 |
| Apr 15 2024 | 11.96 | -0.16 | -1.32% | 12.01 | 12.05 | 11.95 | 124,018 |
| Apr 12 2024 | 12.12 | -0.02 | -0.16% | 12.11 | 12.15 | 12.09 | 143,029 |
| Apr 11 2024 | 12.14 | 0.03 | 0.25% | 12.09 | 12.14 | 12.06 | 121,574 |
| Apr 10 2024 | 12.11 | -0.12 | -0.98% | 12.18 | 12.18 | 12.07 | 142,922 |
| Apr 09 2024 | 12.23 | -0.04 | -0.33% | 12.28 | 12.29 | 12.22 | 115,097 |
| Apr 08 2024 | 12.27 | 0.05 | 0.41% | 12.23 | 12.27 | 12.18 | 106,788 |
| Apr 05 2024 | 12.22 | 0.05 | 0.41% | 12.14 | 12.235 | 12.11 | 187,422 |
| Apr 04 2024 | 12.17 | -0.01 | -0.08% | 12.22 | 12.22 | 12.15 | 190,334 |
| Apr 03 2024 | 12.18 | -0.05 | -0.41% | 12.16 | 12.21 | 12.13 | 143,733 |
| Apr 02 2024 | 12.23 | 0.01 | 0.08% | 12.16 | 12.23 | 12.12 | 168,324 |
| Apr 01 2024 | 12.22 | -0.03 | -0.24% | 12.28 | 12.3099 | 12.18 | 147,970 |
| Mar 28 2024 | 12.25 | -0.05 | -0.41% | 12.32 | 12.34 | 12.25 | 225,850 |
| Mar 27 2024 | 12.30 | 0.03 | 0.24% | 12.26 | 12.3199 | 12.25 | 149,794 |
| Mar 26 2024 | 12.27 | -0.01 | -0.08% | 12.28 | 12.29 | 12.25 | 147,355 |
| Mar 25 2024 | 12.28 | -0.04 | -0.32% | 12.35 | 12.35 | 12.25 | 100,885 |
| Mar 22 2024 | 12.32 | 0.04 | 0.33% | 12.34 | 12.38 | 12.31 | 154,682 |
| Mar 21 2024 | 12.28 | -0.03 | -0.24% | 12.36 | 12.36 | 12.2645 | 134,974 |
| Mar 20 2024 | 12.31 | -0.05 | -0.40% | 12.34 | 12.36 | 12.30 | 137,107 |
| Mar 19 2024 | 12.36 | -0.04 | -0.32% | 12.39 | 12.405 | 12.34 | 108,483 |
| Mar 18 2024 | 12.40 | 0.05 | 0.40% | 12.40 | 12.41 | 12.37 | 108,005 |
| Mar 15 2024 | 12.35 | 0.00 | 0.00% | 12.34 | 12.365 | 12.31 | 120,585 |
| Mar 14 2024 | 12.35 | -0.13 | -1.04% | 12.39 | 12.43 | 12.34 | 174,552 |
| Mar 13 2024 | 12.48 | 0.05 | 0.40% | 12.44 | 12.48 | 12.41 | 133,452 |
| Mar 12 2024 | 12.43 | 0.00 | 0.00% | 12.45 | 12.45 | 12.40 | 122,035 |
| Mar 11 2024 | 12.43 | -0.05 | -0.40% | 12.46 | 12.48 | 12.42 | 128,317 |
| Mar 08 2024 | 12.48 | 0.03 | 0.24% | 12.50 | 12.519 | 12.42 | 190,788 |
| Mar 07 2024 | 12.45 | 0.02 | 0.16% | 12.45 | 12.48 | 12.42 | 151,131 |
| Mar 06 2024 | 12.43 | 0.03 | 0.24% | 12.43 | 12.4707 | 12.4115 | 145,687 |
| Mar 05 2024 | 12.40 | 0.04 | 0.32% | 12.37 | 12.44 | 12.37 | 126,547 |
| Mar 04 2024 | 12.36 | 0.00 | 0.00% | 12.34 | 12.44 | 12.34 | 186,581 |
| Mar 01 2024 | 12.36 | 0.07 | 0.57% | 12.30 | 12.37 | 12.2608 | 120,956 |
| Feb 29 2024 | 12.29 | 0.05 | 0.41% | 12.25 | 12.33 | 12.25 | 128,643 |
| Feb 28 2024 | 12.24 | 0.08 | 0.66% | 12.14 | 12.25 | 12.14 | 87,709 |
| Feb 27 2024 | 12.16 | -0.03 | -0.25% | 12.18 | 12.20 | 12.145 | 110,249 |
| Feb 26 2024 | 12.19 | -0.06 | -0.49% | 12.26 | 12.35 | 12.1608 | 151,425 |
| Feb 23 2024 | 12.25 | -0.01 | -0.08% | 12.28 | 12.31 | 12.24 | 136,834 |
| Feb 22 2024 | 12.26 | 0.01 | 0.08% | 12.27 | 12.28 | 12.2301 | 55,002 |
