MKLY(MKLY)
MKLY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $10.27 | $10.27 | $10.27 | $10.27 | 1,733 |
| 10/13/2026 | $10.28 | $10.28 | $10.27 | $10.27 | 16,319 |
| 10/12/2026 | $10.27 | $10.27 | $10.27 | $10.27 | 318 |
| 10/9/2026 | $10.27 | $10.27 | $10.26 | $10.26 | 42,336 |
| 10/8/2026 | $10.28 | $10.28 | $10.26 | $10.27 | 28,538 |
| 10/7/2026 | $10.27 | $10.28 | $10.27 | $10.27 | 101,436 |
| 10/6/2026 | $10.30 | $10.30 | $10.27 | $10.28 | 2,000 |
| 10/5/2026 | $10.26 | $10.29 | $10.26 | $10.29 | 127,735 |
| 10/2/2026 | $10.27 | $10.28 | $10.26 | $10.27 | 119,000 |
| 10/1/2026 | $10.27 | $10.27 | $10.27 | $10.27 | 26,928 |
| 9/30/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 11,550 |
| 9/29/2026 | $10.27 | $10.28 | $10.26 | $10.26 | 213,418 |
| 9/28/2026 | $10.28 | $10.28 | $10.26 | $10.26 | 52,132 |
| 9/25/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 1,600 |
| 9/24/2026 | $10.25 | $10.26 | $10.25 | $10.26 | 21,800 |
| 9/23/2026 | $10.25 | $10.25 | $10.25 | $10.25 | 330 |
| 9/22/2026 | $10.25 | $10.25 | $10.25 | $10.25 | 5,000 |
| 9/21/2026 | $10.26 | $10.26 | $10.25 | $10.25 | 2,300 |
| 9/18/2026 | $10.26 | $10.26 | $10.25 | $10.25 | 10,830 |
| 9/17/2026 | $10.25 | $10.25 | $10.25 | $10.25 | 229 |
| 9/16/2026 | $10.26 | $10.26 | $10.25 | $10.25 | 1,400 |
| 9/15/2026 | $10.25 | $10.26 | $10.25 | $10.25 | 34,500 |
| 9/14/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 909 |
| 9/11/2026 | $10.26 | $10.26 | $10.25 | $10.25 | 2,137 |
| 9/10/2026 | $10.25 | $10.26 | $10.25 | $10.26 | 22,400 |
| 9/9/2026 | $10.25 | $10.26 | $10.25 | $10.26 | 3,600 |
| 9/8/2026 | $10.26 | $10.26 | $10.25 | $10.26 | 9,927 |
| 9/4/2026 | $10.25 | $10.26 | $10.24 | $10.26 | 81,314 |
| 9/3/2026 | $10.26 | $10.26 | $10.24 | $10.24 | 50,100 |
| 9/2/2026 | $10.25 | $10.26 | $10.24 | $10.24 | 174,300 |
| 9/1/2026 | $10.25 | $10.26 | $10.24 | $10.24 | 10,833 |
| 8/31/2026 | $10.23 | $10.27 | $10.23 | $10.25 | 106,811 |
| 8/28/2026 | $10.24 | $10.26 | $10.23 | $10.25 | 60,408 |
| 8/27/2026 | $10.24 | $10.30 | $10.23 | $10.26 | 449,100 |
| 8/26/2026 | $10.24 | $10.24 | $10.23 | $10.23 | 3,342 |
| 8/25/2026 | $10.23 | $10.24 | $10.23 | $10.23 | 341,327 |
| 8/24/2026 | $10.24 | $10.24 | $10.22 | $10.22 | 9,000 |
| 8/21/2026 | $10.22 | $10.23 | $10.22 | $10.23 | 14,020 |
| 8/20/2026 | $10.22 | $10.23 | $10.22 | $10.23 | 1,909 |
| 8/19/2026 | $10.22 | $10.23 | $10.22 | $10.22 | 11,617 |
| 8/18/2026 | $10.23 | $10.23 | $10.22 | $10.22 | 2,578 |
| 8/17/2026 | $10.23 | $10.23 | $10.22 | $10.23 | 6,121 |
| 8/14/2026 | $10.23 | $10.23 | $10.22 | $10.22 | 4,126 |
| 8/13/2026 | $10.23 | $10.23 | $10.22 | $10.22 | 53,105 |
| 8/12/2026 | $10.22 | $10.23 | $10.22 | $10.22 | 27,838 |
| 8/11/2026 | $10.24 | $10.25 | $10.22 | $10.22 | 77,503 |
| 8/10/2026 | $10.22 | $10.24 | $10.22 | $10.23 | 91,500 |
| 8/7/2026 | $10.24 | $10.24 | $10.22 | $10.23 | 5,100 |
| 8/6/2026 | $10.24 | $10.24 | $10.22 | $10.22 | 31,636 |
| 8/5/2026 | $10.21 | $10.23 | $10.21 | $10.22 | 18,503 |
| 8/4/2026 | $10.22 | $10.23 | $10.21 | $10.22 | 28,635 |
| 8/3/2026 | $10.25 | $10.25 | $10.21 | $10.22 | 215,360 |
| 7/31/2026 | $10.25 | $10.25 | $10.21 | $10.22 | 1.63M |
| 7/30/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 6 |
| 7/29/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 8 |
| 7/28/2026 | $10.19 | $10.19 | $10.18 | $10.18 | 2,932 |
| 7/27/2026 | $10.19 | $10.19 | $10.19 | $10.19 | - |
| 7/24/2026 | $10.19 | $10.19 | $10.18 | $10.19 | 15,900 |
| 7/23/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 700 |
| 7/22/2026 | $10.18 | $10.18 | $10.16 | $10.18 | 1,330 |
| 7/21/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 16 |
| 7/20/2026 | $10.17 | $10.17 | $10.17 | $10.17 | 514 |
| 7/17/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 17 |
| 7/16/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 87 |
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
