Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 10,000 |
| Apr 24 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
| Apr 23 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.125 | 0.115 | 59,043 |
| Apr 22 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 44,500 |
| Apr 19 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
| Apr 18 2024 | 0.125 | -0.005 | -3.85% | 0.125 | 0.125 | 0.125 | 26,000 |
| Apr 17 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
| Apr 16 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.13 | 61,850 |
| Apr 15 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 4,000 |
| Apr 12 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.14 | 0.135 | 6,500 |
| Apr 11 2024 | 0.135 | -0.02 | -12.90% | 0.14 | 0.14 | 0.135 | 53,000 |
| Apr 10 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 0 |
| Apr 09 2024 | 0.155 | 0.01 | 6.90% | 0.145 | 0.17 | 0.145 | 63,600 |
| Apr 08 2024 | 0.145 | 0.03 | 26.09% | 0.12 | 0.145 | 0.12 | 333,800 |
| Apr 05 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
| Apr 04 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 6,000 |
| Apr 03 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 3,450 |
| Apr 02 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.12 | 2,840 |
| Apr 01 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.12 | 0.115 | 42,000 |
| Mar 28 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 7,000 |
| Mar 27 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 1,000 |
| Mar 26 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 500 |
| Mar 25 2024 | 0.11 | 0.01 | 10.00% | 0.105 | 0.11 | 0.105 | 17,500 |
| Mar 22 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 33,000 |
| Mar 21 2024 | 0.105 | -0.015 | -12.50% | 0.12 | 0.12 | 0.10 | 124,400 |
| Mar 20 2024 | 0.12 | 0.01 | 9.09% | 0.12 | 0.12 | 0.12 | 1,000 |
| Mar 19 2024 | 0.11 | -0.005 | -4.35% | 0.12 | 0.12 | 0.11 | 11,000 |
| Mar 18 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 5,000 |
| Mar 15 2024 | 0.11 | -0.015 | -12.00% | 0.125 | 0.125 | 0.11 | 85,500 |
| Mar 14 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.125 | 1,000 |
| Mar 13 2024 | 0.12 | 0.01 | 9.09% | 0.12 | 0.12 | 0.12 | 5,500 |
| Mar 12 2024 | 0.11 | -0.02 | -15.38% | 0.13 | 0.13 | 0.11 | 73,500 |
| Mar 11 2024 | 0.13 | 0.00 | 0.00% | 0.125 | 0.13 | 0.115 | 16,000 |
| Mar 08 2024 | 0.13 | 0.01 | 8.33% | 0.13 | 0.13 | 0.13 | 7,692 |
| Mar 07 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 22,333 |
| Mar 06 2024 | 0.12 | -0.01 | -7.69% | 0.135 | 0.135 | 0.12 | 24,015 |
| Mar 05 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 1,000 |
| Mar 04 2024 | 0.13 | -0.01 | -7.14% | 0.14 | 0.14 | 0.13 | 30,000 |
| Mar 01 2024 | 0.14 | 0.005 | 3.70% | 0.14 | 0.14 | 0.14 | 500 |
| Feb 29 2024 | 0.135 | 0.005 | 3.85% | 0.13 | 0.14 | 0.13 | 65,500 |
| Feb 28 2024 | 0.13 | 0.03 | 30.00% | 0.11 | 0.13 | 0.11 | 32,450 |
| Feb 27 2024 | 0.10 | -0.01 | -9.09% | 0.105 | 0.11 | 0.10 | 184,500 |
| Feb 26 2024 | 0.11 | -0.01 | -8.33% | 0.12 | 0.12 | 0.11 | 38,000 |
| Feb 23 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.12 | 71,500 |
| Feb 22 2024 | 0.125 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 11,000 |
| Feb 21 2024 | 0.125 | 0.01 | 8.70% | 0.125 | 0.125 | 0.125 | 5,500 |
| Feb 20 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 66,000 |
| Feb 16 2024 | 0.12 | -0.01 | -7.69% | 0.13 | 0.13 | 0.115 | 57,389 |
| Feb 15 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.13 | 0.13 | 500 |
| Feb 14 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.125 | 1,000 |
| Feb 13 2024 | 0.13 | 0.01 | 8.33% | 0.13 | 0.13 | 0.13 | 500 |
| Feb 12 2024 | 0.12 | -0.01 | -7.69% | 0.135 | 0.135 | 0.12 | 109,000 |
| Feb 09 2024 | 0.13 | 0.01 | 8.33% | 0.13 | 0.13 | 0.13 | 500 |
| Feb 08 2024 | 0.12 | -0.015 | -11.11% | 0.135 | 0.135 | 0.12 | 27,000 |
| Feb 07 2024 | 0.135 | -0.005 | -3.57% | 0.14 | 0.14 | 0.135 | 1,000 |
| Feb 06 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 1,000 |
| Feb 05 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.14 | 0.14 | 500 |
| Feb 02 2024 | 0.145 | 0.005 | 3.57% | 0.145 | 0.145 | 0.145 | 500 |
| Feb 01 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 3,000 |
| Jan 31 2024 | 0.14 | 0.00 | 0.00% | 0.145 | 0.145 | 0.14 | 1,500 |
| Jan 30 2024 | 0.14 | 0.01 | 7.69% | 0.14 | 0.14 | 0.14 | 500 |
| Jan 29 2024 | 0.13 | 0.005 | 4.00% | 0.14 | 0.14 | 0.13 | 27,000 |
