MQ(MQ)
MQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.93 | $4.03 | $3.88 | $4.00 | 2.39M |
| 5/19/2026 | $4.00 | $4.04 | $3.91 | $3.96 | 3.14M |
| 5/18/2026 | $3.79 | $3.96 | $3.77 | $3.94 | 3.13M |
| 5/15/2026 | $3.85 | $3.91 | $3.80 | $3.81 | 3.16M |
| 5/14/2026 | $3.90 | $3.96 | $3.84 | $3.86 | 3.18M |
| 5/13/2026 | $3.93 | $3.96 | $3.78 | $3.88 | 4.11M |
| 5/12/2026 | $4.08 | $4.10 | $3.94 | $3.99 | 3.06M |
| 5/11/2026 | $4.13 | $4.21 | $4.01 | $4.06 | 3.28M |
| 5/8/2026 | $4.18 | $4.23 | $4.12 | $4.17 | 3.63M |
| 5/7/2026 | $4.17 | $4.30 | $4.11 | $4.19 | 4.18M |
| 5/6/2026 | $4.28 | $4.29 | $3.90 | $4.14 | 7.57M |
| 5/5/2026 | $4.50 | $4.64 | $4.45 | $4.48 | 6.99M |
| 5/4/2026 | $4.33 | $4.54 | $4.31 | $4.52 | 3.65M |
| 5/1/2026 | $4.39 | $4.48 | $4.32 | $4.33 | 3.56M |
| 4/30/2026 | $4.35 | $4.52 | $4.33 | $4.34 | 4.52M |
| 4/29/2026 | $4.32 | $4.45 | $4.32 | $4.42 | 2.88M |
| 4/28/2026 | $4.39 | $4.44 | $4.33 | $4.35 | 1.69M |
| 4/27/2026 | $4.30 | $4.41 | $4.29 | $4.35 | 3.87M |
| 4/24/2026 | $4.28 | $4.36 | $4.23 | $4.31 | 2.43M |
| 4/23/2026 | $4.45 | $4.48 | $4.25 | $4.29 | 2.76M |
| 4/22/2026 | $4.45 | $4.49 | $4.39 | $4.47 | 2.05M |
| 4/21/2026 | $4.45 | $4.54 | $4.42 | $4.43 | 3.59M |
| 4/20/2026 | $4.38 | $4.47 | $4.37 | $4.46 | 4.05M |
| 4/17/2026 | $4.23 | $4.42 | $4.22 | $4.39 | 3.86M |
| 4/16/2026 | $4.11 | $4.22 | $4.11 | $4.18 | 3.60M |
| 4/15/2026 | $4.06 | $4.15 | $4.05 | $4.12 | 3.22M |
| 4/14/2026 | $4.03 | $4.13 | $4.03 | $4.06 | 1.77M |
| 4/13/2026 | $3.82 | $4.04 | $3.82 | $4.03 | 2.27M |
| 4/10/2026 | $3.96 | $3.99 | $3.84 | $3.85 | 2.18M |
| 4/9/2026 | $4.06 | $4.06 | $3.83 | $3.98 | 3.53M |
| 4/8/2026 | $4.14 | $4.17 | $4.05 | $4.07 | 3.30M |
| 4/7/2026 | $3.96 | $4.05 | $3.94 | $3.99 | 2.88M |
| 4/6/2026 | $3.94 | $4.05 | $3.93 | $4.00 | 2.22M |
| 4/2/2026 | $3.87 | $4.01 | $3.84 | $3.97 | 2.35M |
| 4/1/2026 | $4.11 | $4.12 | $3.92 | $3.93 | 1.69M |
| 3/31/2026 | $4.09 | $4.14 | $4.03 | $4.08 | 4.20M |
| 3/30/2026 | $4.02 | $4.08 | $3.97 | $4.03 | 2.25M |
| 3/27/2026 | $4.11 | $4.12 | $3.98 | $3.99 | 2.24M |
| 3/26/2026 | $4.17 | $4.26 | $4.13 | $4.16 | 2.23M |
| 3/25/2026 | $4.23 | $4.29 | $4.10 | $4.19 | 2.42M |
| 3/24/2026 | $4.17 | $4.28 | $4.12 | $4.17 | 3.59M |
| 3/23/2026 | $4.14 | $4.31 | $4.07 | $4.23 | 4.36M |
| 3/20/2026 | $3.93 | $4.10 | $3.92 | $4.08 | 5.18M |
| 3/19/2026 | $3.89 | $3.98 | $3.88 | $3.93 | 2.35M |
| 3/18/2026 | $3.98 | $4.05 | $3.90 | $3.93 | 2.76M |
| 3/17/2026 | $3.98 | $4.08 | $3.98 | $4.01 | 1.90M |
| 3/16/2026 | $3.98 | $4.03 | $3.96 | $3.97 | 2.35M |
| 3/13/2026 | $4.01 | $4.03 | $3.94 | $3.97 | 2.91M |
| 3/12/2026 | $4.14 | $4.22 | $3.97 | $3.99 | 3.16M |
| 3/11/2026 | $4.17 | $4.25 | $4.07 | $4.20 | 3.05M |
| 3/10/2026 | $4.08 | $4.20 | $3.99 | $4.17 | 4.36M |
| 3/9/2026 | $3.96 | $4.10 | $3.94 | $4.08 | 3.30M |
| 3/6/2026 | $3.99 | $4.07 | $3.95 | $4.02 | 3.43M |
| 3/5/2026 | $3.97 | $4.08 | $3.96 | $4.06 | 3.70M |
| 3/4/2026 | $4.07 | $4.17 | $4.01 | $4.02 | 6.16M |
| 3/3/2026 | $3.86 | $4.19 | $3.83 | $4.05 | 7.48M |
| 3/2/2026 | $3.75 | $3.90 | $3.75 | $3.89 | 4.84M |
| 2/27/2026 | $3.86 | $4.00 | $3.83 | $3.84 | 5.89M |
| 2/26/2026 | $3.90 | $4.00 | $3.85 | $3.92 | 5.19M |
| 2/25/2026 | $3.80 | $4.05 | $3.70 | $3.86 | 9.93M |
| 2/24/2026 | $4.09 | $4.19 | $4.08 | $4.16 | 5.95M |
| 2/23/2026 | $4.21 | $4.26 | $4.04 | $4.09 | 5.65M |
| 2/20/2026 | $4.09 | $4.26 | $4.09 | $4.24 | 5.79M |