MKTAY(MKTAY)
MKTAY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $33.01 | $33.15 | $32.97 | $33.09 | 23,845 |
| 10/12/2026 | $33.07 | $33.50 | $32.85 | $33.05 | 16,100 |
| 10/9/2026 | $33.27 | $33.27 | $32.97 | $33.10 | 13,000 |
| 10/8/2026 | $33.03 | $33.44 | $32.55 | $32.83 | 11,400 |
| 10/7/2026 | $33.66 | $33.72 | $33.19 | $33.44 | 11,915 |
| 10/6/2026 | $33.01 | $34.06 | $33.01 | $33.73 | 27,113 |
| 10/5/2026 | $33.09 | $33.89 | $33.09 | $33.89 | 12,022 |
| 10/2/2026 | $32.81 | $33.71 | $32.81 | $33.71 | 13,311 |
| 10/1/2026 | $33.75 | $34.18 | $33.35 | $33.51 | 24,200 |
| 9/30/2026 | $34.10 | $34.13 | $33.60 | $33.60 | 12,700 |
| 9/29/2026 | $33.49 | $34.14 | $33.49 | $34.14 | 10,600 |
| 9/28/2026 | $34.42 | $34.82 | $33.89 | $34.10 | 11,800 |
| 9/25/2026 | $34.20 | $34.85 | $34.20 | $34.37 | 11,600 |
| 9/24/2026 | $34.94 | $34.94 | $33.66 | $33.92 | 16,846 |
| 9/23/2026 | $33.85 | $33.97 | $33.60 | $33.93 | 45,329 |
| 9/22/2026 | $33.01 | $34.19 | $33.01 | $34.01 | 13,000 |
| 9/21/2026 | $33.56 | $34.12 | $33.23 | $33.92 | 13,910 |
| 9/18/2026 | $33.44 | $33.63 | $33.42 | $33.63 | 12,300 |
| 9/17/2026 | $34.54 | $34.56 | $34.38 | $34.48 | 11,700 |
| 9/16/2026 | $34.46 | $34.50 | $33.93 | $33.93 | 8,000 |
| 9/15/2026 | $33.79 | $33.98 | $33.69 | $33.81 | 25,500 |
| 9/14/2026 | $33.72 | $34.08 | $33.51 | $34.02 | 13,200 |
| 9/11/2026 | $34.64 | $34.64 | $34.46 | $34.49 | 13,543 |
| 9/10/2026 | $33.68 | $33.68 | $33.10 | $33.10 | 16,740 |
| 9/9/2026 | $33.53 | $33.69 | $33.51 | $33.60 | 9,800 |
| 9/8/2026 | $32.47 | $33.78 | $32.47 | $33.57 | 16,700 |
| 9/4/2026 | $33.90 | $33.90 | $33.45 | $33.64 | 9,500 |
| 9/3/2026 | $34.12 | $34.44 | $34.12 | $34.22 | 20,409 |
| 9/2/2026 | $33.08 | $33.21 | $33.06 | $33.18 | 14,505 |
| 9/1/2026 | $33.00 | $33.61 | $32.85 | $32.90 | 22,100 |
| 8/31/2026 | $33.20 | $33.20 | $32.85 | $32.86 | 19,600 |
| 8/28/2026 | $33.37 | $33.42 | $33.07 | $33.23 | 11,601 |
| 8/27/2026 | $33.15 | $33.20 | $33.09 | $33.11 | 14,700 |
| 8/26/2026 | $33.26 | $33.27 | $33.03 | $33.14 | 15,100 |
| 8/25/2026 | $33.26 | $33.31 | $33.20 | $33.27 | 9,743 |
| 8/24/2026 | $33.14 | $33.32 | $33.14 | $33.20 | 25,300 |
| 8/21/2026 | $32.77 | $32.86 | $32.67 | $32.78 | 13,915 |
| 8/20/2026 | $32.82 | $32.95 | $32.69 | $32.76 | 25,500 |
| 8/19/2026 | $32.52 | $32.66 | $32.14 | $32.18 | 84,246 |
| 8/18/2026 | $33.00 | $33.00 | $32.57 | $32.61 | 14,200 |
| 8/17/2026 | $33.43 | $33.56 | $33.32 | $33.42 | 20,808 |
| 8/14/2026 | $34.15 | $34.16 | $33.94 | $33.94 | 15,800 |
| 8/13/2026 | $34.19 | $34.46 | $34.19 | $34.25 | 11,900 |
| 8/12/2026 | $34.51 | $34.57 | $34.28 | $34.34 | 13,100 |
| 8/11/2026 | $34.23 | $34.37 | $34.09 | $34.21 | 35,300 |
| 8/10/2026 | $34.21 | $34.27 | $34.05 | $34.06 | 13,100 |
| 8/7/2026 | $35.05 | $35.05 | $34.90 | $35.01 | 11,200 |
| 8/6/2026 | $34.73 | $34.73 | $34.42 | $34.49 | 14,819 |
| 8/5/2026 | $34.88 | $35.05 | $34.33 | $34.34 | 8,800 |
| 8/4/2026 | $33.51 | $33.92 | $33.51 | $33.92 | 25,800 |
| 8/3/2026 | $32.97 | $33.37 | $32.97 | $33.17 | 36,200 |
| 7/31/2026 | $32.29 | $32.29 | $32.03 | $32.16 | 22,109 |
| 7/30/2026 | $32.83 | $33.52 | $32.77 | $33.34 | 26,027 |
| 7/29/2026 | $35.00 | $35.02 | $32.24 | $33.58 | 15,500 |
| 7/28/2026 | $34.41 | $34.85 | $34.41 | $34.75 | 10,731 |
| 7/27/2026 | $35.67 | $35.69 | $35.14 | $35.50 | 16,939 |
| 7/24/2026 | $34.52 | $34.57 | $34.28 | $34.39 | 15,000 |
| 7/23/2026 | $34.33 | $34.44 | $34.14 | $34.15 | 17,700 |
| 7/22/2026 | $34.51 | $34.71 | $34.51 | $34.63 | 12,215 |
| 7/21/2026 | $34.55 | $34.86 | $34.50 | $34.76 | 11,436 |
| 7/20/2026 | $34.76 | $34.94 | $34.39 | $34.39 | 17,200 |
| 7/17/2026 | $34.22 | $34.53 | $33.75 | $34.53 | 12,600 |
| 7/16/2026 | $34.71 | $34.89 | $34.65 | $34.77 | 15,321 |
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
