MKIN(MKIN)
MKIN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $21.00 | $21.00 | $21.00 | $21.00 | 310 |
| 10/12/2026 | $21.20 | $21.20 | $21.20 | $21.20 | 300 |
| 10/9/2026 | $21.20 | $21.20 | $21.20 | $21.20 | 150 |
| 10/8/2026 | $21.10 | $21.30 | $21.00 | $21.30 | 2,438 |
| 10/7/2026 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 10/6/2026 | $21.00 | $21.00 | $21.00 | $21.00 | 941 |
| 10/5/2026 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 10/2/2026 | $21.00 | $21.00 | $21.00 | $21.00 | 1,350 |
| 10/1/2026 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 9/30/2026 | $21.00 | $21.00 | $21.00 | $21.00 | 1,200 |
| 9/29/2026 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 9/28/2026 | $21.00 | $21.00 | $21.00 | $21.00 | 1,076 |
| 9/25/2026 | $21.00 | $21.00 | $21.00 | $21.00 | 1,076 |
| 9/24/2026 | $21.00 | $21.00 | $21.00 | $21.00 | 605 |
| 9/23/2026 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 9/22/2026 | $21.33 | $21.63 | $21.00 | $21.25 | 1,793 |
| 9/21/2026 | $21.00 | $21.25 | $20.30 | $21.25 | 3,345 |
| 9/18/2026 | $22.00 | $22.00 | $22.00 | $22.00 | - |
| 9/17/2026 | $22.00 | $22.00 | $22.00 | $22.00 | - |
| 9/16/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 50 |
| 9/15/2026 | $22.00 | $22.00 | $22.00 | $22.00 | - |
| 9/14/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 50 |
| 9/11/2026 | $22.00 | $22.00 | $22.00 | $22.00 | - |
| 9/10/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 9/9/2026 | $20.80 | $22.00 | $20.80 | $22.00 | 288 |
| 9/8/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 300 |
| 9/4/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 300 |
| 9/3/2026 | $22.00 | $22.00 | $22.00 | $22.00 | - |
| 9/2/2026 | $23.69 | $23.69 | $21.52 | $22.00 | 512 |
| 9/1/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 400 |
| 8/31/2026 | $21.46 | $22.00 | $21.46 | $22.00 | 200 |
| 8/28/2026 | $20.78 | $21.00 | $20.65 | $21.00 | 400 |
| 8/27/2026 | $20.30 | $20.30 | $20.30 | $20.30 | - |
| 8/26/2026 | $20.30 | $20.30 | $20.30 | $20.30 | 355 |
| 8/25/2026 | $20.00 | $20.00 | $20.00 | $20.00 | - |
| 8/24/2026 | $20.05 | $20.05 | $19.99 | $20.00 | 8,410 |
| 8/21/2026 | $20.05 | $20.05 | $19.99 | $20.00 | 1,575 |
| 8/20/2026 | $20.00 | $20.00 | $20.00 | $20.00 | - |
| 8/19/2026 | $20.00 | $20.00 | $19.87 | $20.00 | 4,051 |
| 8/18/2026 | $20.00 | $20.00 | $19.93 | $20.00 | 1,590 |
| 8/17/2026 | $20.00 | $20.00 | $20.00 | $20.00 | - |
| 8/14/2026 | $20.00 | $20.00 | $20.00 | $20.00 | 1,697 |
| 8/13/2026 | $20.00 | $20.00 | $20.00 | $20.00 | - |
| 8/12/2026 | $19.92 | $20.00 | $19.90 | $20.00 | 3,397 |
| 8/11/2026 | $19.75 | $20.00 | $19.75 | $20.00 | 1,147 |
| 8/10/2026 | $20.00 | $20.00 | $20.00 | $20.00 | 503 |
| 8/7/2026 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 8/6/2026 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 8/5/2026 | $19.74 | $20.00 | $19.74 | $20.00 | 1,640 |
| 8/4/2026 | $19.68 | $20.25 | $19.68 | $20.25 | 2,100 |
| 8/3/2026 | $19.90 | $19.90 | $19.90 | $19.90 | 100 |
| 7/31/2026 | $19.90 | $19.90 | $19.90 | $19.90 | 100 |
| 7/30/2026 | $19.90 | $19.90 | $19.90 | $19.90 | - |
| 7/29/2026 | $19.90 | $19.90 | $19.90 | $19.90 | 200 |
| 7/28/2026 | $19.85 | $19.85 | $19.85 | $19.85 | 100 |
| 7/27/2026 | $19.85 | $19.85 | $19.85 | $19.85 | - |
| 7/24/2026 | $19.85 | $19.85 | $19.85 | $19.85 | 100 |
| 7/23/2026 | $19.85 | $19.85 | $19.85 | $19.85 | - |
| 7/22/2026 | $19.85 | $19.85 | $19.85 | $19.85 | 200 |
| 7/21/2026 | $19.45 | $19.45 | $19.45 | $19.45 | - |
| 7/20/2026 | $19.45 | $19.45 | $19.45 | $19.45 | 100 |
| 7/17/2026 | $19.45 | $19.45 | $19.45 | $19.45 | 100 |
| 7/16/2026 | $19.45 | $19.45 | $19.45 | $19.45 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
