MKTW(MKTW)
MKTW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.51 | $17.51 | $16.51 | $17.46 | 38,800 |
| 5/19/2026 | $16.50 | $16.89 | $16.26 | $16.37 | 11,900 |
| 5/18/2026 | $16.77 | $17.01 | $16.26 | $16.60 | 36,240 |
| 5/15/2026 | $17.11 | $17.11 | $16.64 | $16.77 | 18,323 |
| 5/14/2026 | $18.20 | $19.17 | $17.27 | $17.27 | 115,300 |
| 5/13/2026 | $18.92 | $18.92 | $17.86 | $18.22 | 22,000 |
| 5/12/2026 | $18.64 | $18.85 | $17.91 | $18.06 | 25,725 |
| 5/11/2026 | $20.36 | $20.68 | $18.11 | $18.64 | 70,944 |
| 5/8/2026 | $16.65 | $21.42 | $16.65 | $20.68 | 78,400 |
| 5/7/2026 | $16.61 | $17.14 | $16.26 | $16.63 | 27,817 |
| 5/6/2026 | $17.29 | $17.29 | $16.53 | $16.77 | 15,848 |
| 5/5/2026 | $16.91 | $17.54 | $16.91 | $17.41 | 7,600 |
| 5/4/2026 | $17.39 | $17.61 | $16.59 | $16.76 | 31,209 |
| 5/1/2026 | $17.03 | $17.74 | $17.01 | $17.49 | 17,735 |
| 4/30/2026 | $17.42 | $17.66 | $16.82 | $16.82 | 13,100 |
| 4/29/2026 | $17.50 | $17.73 | $17.41 | $17.65 | 9,346 |
| 4/28/2026 | $17.12 | $17.60 | $17.10 | $17.42 | 12,900 |
| 4/27/2026 | $17.23 | $17.91 | $16.86 | $17.20 | 35,000 |
| 4/24/2026 | $16.98 | $17.75 | $16.61 | $17.51 | 29,000 |
| 4/23/2026 | $17.26 | $17.41 | $16.25 | $17.04 | 85,300 |
| 4/22/2026 | $17.39 | $17.76 | $17.25 | $17.45 | 17,700 |
| 4/21/2026 | $17.24 | $17.77 | $17.02 | $17.13 | 33,300 |
| 4/20/2026 | $17.00 | $17.38 | $16.62 | $17.03 | 45,700 |
| 4/17/2026 | $17.00 | $17.65 | $16.68 | $17.00 | 29,700 |
| 4/16/2026 | $16.53 | $17.00 | $16.37 | $16.78 | 18,627 |
| 4/15/2026 | $16.24 | $16.99 | $16.23 | $16.42 | 64,300 |
| 4/14/2026 | $16.97 | $17.31 | $16.26 | $16.26 | 24,901 |
| 4/13/2026 | $16.16 | $17.03 | $16.16 | $16.49 | 20,300 |
| 4/10/2026 | $17.59 | $17.84 | $16.06 | $16.23 | 32,324 |
| 4/9/2026 | $17.32 | $17.99 | $17.32 | $17.69 | 9,712 |
| 4/8/2026 | $18.13 | $18.13 | $17.31 | $17.40 | 20,100 |
| 4/7/2026 | $18.41 | $18.59 | $18.15 | $18.15 | 8,134 |
| 4/6/2026 | $18.97 | $19.00 | $18.54 | $18.54 | 20,711 |
| 4/2/2026 | $18.70 | $19.18 | $18.48 | $18.89 | 24,300 |
| 4/1/2026 | $18.81 | $19.64 | $18.70 | $18.77 | 20,802 |
| 3/31/2026 | $19.38 | $19.67 | $18.54 | $18.72 | 21,938 |
| 3/30/2026 | $19.40 | $20.74 | $19.06 | $19.44 | 53,600 |
| 3/27/2026 | $18.50 | $20.08 | $18.25 | $19.13 | 35,800 |
| 3/26/2026 | $17.91 | $19.30 | $17.86 | $18.68 | 54,500 |
| 3/25/2026 | $16.22 | $18.30 | $16.20 | $17.74 | 41,100 |
| 3/24/2026 | $15.09 | $16.34 | $15.00 | $16.22 | 33,900 |
| 3/23/2026 | $15.41 | $15.44 | $14.21 | $14.53 | 24,708 |
| 3/20/2026 | $14.67 | $16.01 | $14.16 | $15.45 | 84,902 |
| 3/19/2026 | $13.73 | $14.89 | $13.49 | $14.80 | 50,434 |
| 3/18/2026 | $13.89 | $14.50 | $13.57 | $13.67 | 34,012 |
| 3/17/2026 | $14.27 | $15.70 | $14.27 | $14.73 | 39,228 |
| 3/16/2026 | $14.25 | $14.74 | $14.25 | $14.40 | 7,500 |
| 3/13/2026 | $14.36 | $14.54 | $14.06 | $14.15 | 8,900 |
| 3/12/2026 | $14.69 | $14.79 | $14.35 | $14.50 | 13,935 |
| 3/11/2026 | $14.96 | $14.99 | $14.63 | $14.91 | 20,047 |
| 3/10/2026 | $15.53 | $15.61 | $14.96 | $14.96 | 24,200 |
| 3/9/2026 | $15.27 | $15.86 | $14.75 | $15.84 | 37,000 |
| 3/6/2026 | $15.33 | $16.31 | $14.51 | $14.84 | 32,302 |
| 3/5/2026 | $14.74 | $15.48 | $14.31 | $14.64 | 12,941 |
| 3/4/2026 | $14.02 | $14.94 | $14.02 | $14.94 | 9,200 |
| 3/3/2026 | $13.72 | $14.44 | $13.65 | $13.84 | 9,746 |
| 3/2/2026 | $13.80 | $13.91 | $13.50 | $13.65 | 7,831 |
| 2/27/2026 | $14.94 | $14.94 | $14.02 | $14.02 | 5,800 |
| 2/26/2026 | $14.26 | $14.88 | $14.20 | $14.62 | 7,100 |
| 2/25/2026 | $13.91 | $14.47 | $13.91 | $14.26 | 6,300 |
| 2/24/2026 | $13.78 | $14.11 | $13.78 | $13.86 | 3,125 |
| 2/23/2026 | $14.43 | $14.43 | $13.79 | $13.80 | 9,900 |
| 2/20/2026 | $14.32 | $15.06 | $14.32 | $14.62 | 3,800 |