MKC-VMKC-V
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $68.45 | $68.45 | $67.86 | $67.86 | 563 |
| 1/9/2026 | $67.51 | $68.05 | $67.16 | $67.86 | 4,300 |
| 1/8/2026 | $64.72 | $66.86 | $64.72 | $66.85 | 7,900 |
| 1/7/2026 | $66.01 | $66.01 | $64.45 | $65.09 | 2,034 |
| 1/6/2026 | $65.60 | $65.60 | $65.60 | $65.60 | 728 |
| 1/5/2026 | $68.50 | $68.50 | $65.58 | $65.60 | 4,453 |
| 1/2/2026 | $67.54 | $67.54 | $66.86 | $66.86 | 2,100 |
| 12/31/2025 | $68.10 | $68.61 | $68.01 | $68.01 | 1,426 |
| 12/30/2025 | $68.50 | $68.55 | $68.12 | $68.12 | 6,100 |
| 12/29/2025 | $68.12 | $68.90 | $68.10 | $68.78 | 16,600 |
| 12/26/2025 | $68.10 | $68.10 | $68.10 | $68.10 | 440 |
| 12/24/2025 | $68.38 | $68.38 | $68.28 | $68.36 | 549 |
| 12/23/2025 | $68.04 | $68.84 | $68.04 | $68.54 | 1,905 |
| 12/22/2025 | $68.00 | $68.57 | $68.00 | $68.57 | 2,300 |
| 12/19/2025 | $67.47 | $69.07 | $67.47 | $67.92 | 4,637 |
| 12/18/2025 | $68.71 | $68.73 | $68.31 | $68.73 | 1,700 |
| 12/17/2025 | $68.99 | $69.42 | $68.19 | $68.56 | 7,742 |
| 12/16/2025 | $68.05 | $68.24 | $67.94 | $67.96 | 1,945 |
| 12/15/2025 | $66.80 | $68.50 | $66.80 | $68.22 | 20,104 |
| 12/12/2025 | $65.81 | $66.99 | $65.81 | $66.55 | 3,300 |
| 12/11/2025 | $64.26 | $66.01 | $64.24 | $66.00 | 4,800 |
| 12/10/2025 | $63.12 | $63.76 | $63.01 | $63.76 | 2,113 |
| 12/9/2025 | $63.95 | $64.00 | $63.23 | $63.24 | 3,136 |
| 12/8/2025 | $63.01 | $63.54 | $62.78 | $63.54 | 2,212 |
| 12/5/2025 | $62.82 | $63.64 | $62.82 | $63.01 | 2,200 |
| 12/4/2025 | $63.77 | $63.77 | $62.96 | $63.01 | 4,037 |
| 12/3/2025 | $65.60 | $65.78 | $64.04 | $64.21 | 1,200 |
| 12/2/2025 | $66.01 | $66.34 | $64.89 | $66.34 | 7,000 |
| 12/1/2025 | $66.50 | $66.78 | $66.03 | $66.07 | 4,423 |
| 11/28/2025 | $67.74 | $67.74 | $67.31 | $67.31 | 539 |
| 11/26/2025 | $67.93 | $67.93 | $67.19 | $67.44 | 1,148 |
| 11/25/2025 | $66.76 | $67.20 | $66.76 | $67.20 | 1,513 |
| 11/24/2025 | $67.59 | $67.86 | $66.93 | $66.93 | 2,220 |
| 11/21/2025 | $67.26 | $68.41 | $67.26 | $68.00 | 1,900 |
| 11/20/2025 | $67.05 | $67.46 | $66.55 | $67.46 | 1,900 |
| 11/19/2025 | $64.51 | $67.20 | $64.51 | $66.78 | 14,400 |
| 11/18/2025 | $64.71 | $64.71 | $64.37 | $64.37 | 6,800 |
| 11/17/2025 | $64.77 | $65.59 | $64.21 | $64.21 | 6,600 |
| 11/14/2025 | $65.54 | $65.54 | $65.01 | $65.02 | 1,147 |
| 11/13/2025 | $65.25 | $66.89 | $64.63 | $65.71 | 4,801 |
| 11/12/2025 | $65.20 | $65.78 | $65.20 | $65.43 | 1,411 |
| 11/11/2025 | $64.42 | $65.64 | $64.42 | $65.62 | 8,000 |
| 11/10/2025 | $65.14 | $65.14 | $64.22 | $64.37 | 4,300 |
| 11/7/2025 | $65.65 | $65.76 | $64.58 | $64.76 | 6,700 |
| 11/6/2025 | $63.41 | $64.75 | $63.12 | $63.94 | 3,400 |
| 11/5/2025 | $63.40 | $65.26 | $62.92 | $63.03 | 14,100 |
| 11/4/2025 | $64.01 | $64.01 | $63.02 | $63.73 | 5,403 |
| 11/3/2025 | $63.35 | $64.40 | $63.35 | $63.35 | 3,316 |
| 10/31/2025 | $63.53 | $64.59 | $63.39 | $63.97 | 3,530 |
| 10/30/2025 | $63.20 | $64.44 | $63.20 | $64.41 | 5,502 |
| 10/29/2025 | $65.79 | $65.79 | $63.80 | $63.80 | 2,921 |
| 10/28/2025 | $67.01 | $67.20 | $65.69 | $66.29 | 1,800 |
| 10/27/2025 | $66.27 | $67.10 | $66.27 | $66.60 | 5,200 |
| 10/24/2025 | $67.59 | $68.14 | $66.85 | $66.85 | 2,113 |
| 10/23/2025 | $66.97 | $67.18 | $66.97 | $67.01 | 1,535 |
| 10/22/2025 | $67.75 | $68.80 | $66.87 | $68.50 | 1,600 |
| 10/21/2025 | $67.14 | $67.14 | $67.13 | $67.13 | 703 |
| 10/20/2025 | $68.10 | $68.10 | $68.05 | $68.05 | 600 |
| 10/17/2025 | $66.98 | $67.37 | $66.98 | $67.31 | 5,900 |
| 10/16/2025 | $65.39 | $66.13 | $65.39 | $66.13 | 3,800 |
| 10/15/2025 | $65.75 | $65.75 | $64.74 | $64.81 | 3,300 |
| 10/14/2025 | $64.81 | $65.33 | $64.81 | $65.33 | 1,400 |