MQY(MQY)
MQY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $9.89 | $10.06 | $9.86 | $9.97 | 1.82M |
| 10/12/2026 | $9.98 | $9.98 | $9.82 | $9.86 | 1.13M |
| 10/9/2026 | $9.92 | $10.02 | $9.91 | $9.98 | 1.28M |
| 10/8/2026 | $9.78 | $9.91 | $9.66 | $9.91 | 2.97M |
| 10/7/2026 | $9.84 | $9.89 | $9.76 | $9.79 | 1.98M |
| 10/6/2026 | $9.87 | $9.97 | $9.85 | $9.94 | 1.43M |
| 10/5/2026 | $10.01 | $10.01 | $9.81 | $9.85 | 1.48M |
| 10/2/2026 | $10.10 | $10.19 | $10.03 | $10.04 | 1.00M |
| 10/1/2026 | $9.91 | $10.01 | $9.81 | $9.96 | 1.70M |
| 9/30/2026 | $9.91 | $10.10 | $9.90 | $9.93 | 1.98M |
| 9/29/2026 | $10.00 | $10.07 | $9.80 | $9.91 | 1.56M |
| 9/28/2026 | $10.02 | $10.07 | $9.90 | $10.01 | 1.63M |
| 9/25/2026 | $10.14 | $10.18 | $10.09 | $10.16 | 858,300 |
| 9/24/2026 | $10.21 | $10.21 | $10.10 | $10.15 | 1.28M |
| 9/23/2026 | $10.39 | $10.48 | $10.20 | $10.21 | 1.31M |
| 9/22/2026 | $10.37 | $10.48 | $10.36 | $10.43 | 1.09M |
| 9/21/2026 | $10.39 | $10.40 | $10.33 | $10.35 | 864,009 |
| 9/18/2026 | $10.44 | $10.50 | $10.32 | $10.35 | 730,400 |
| 9/17/2026 | $10.41 | $10.50 | $10.40 | $10.50 | 866,727 |
| 9/16/2026 | $10.35 | $10.45 | $10.33 | $10.36 | 1.09M |
| 9/15/2026 | $10.49 | $10.54 | $10.32 | $10.32 | 2.04M |
| 9/14/2026 | $10.60 | $10.61 | $10.46 | $10.56 | 881,500 |
| 9/11/2026 | $10.57 | $10.67 | $10.54 | $10.60 | 637,200 |
| 9/10/2026 | $10.67 | $10.67 | $10.52 | $10.53 | 1.08M |
| 9/9/2026 | $10.85 | $10.86 | $10.67 | $10.70 | 782,900 |
| 9/8/2026 | $10.86 | $10.88 | $10.83 | $10.83 | 438,900 |
| 9/4/2026 | $10.92 | $10.93 | $10.84 | $10.87 | 474,108 |
| 9/3/2026 | $10.87 | $10.92 | $10.85 | $10.88 | 673,000 |
| 9/2/2026 | $10.97 | $10.99 | $10.86 | $10.87 | 990,400 |
| 9/1/2026 | $11.04 | $11.06 | $10.96 | $10.96 | 607,700 |
| 8/31/2026 | $11.05 | $11.06 | $11.02 | $11.06 | 343,500 |
| 8/28/2026 | $11.12 | $11.12 | $11.04 | $11.07 | 375,113 |
| 8/27/2026 | $11.11 | $11.13 | $11.09 | $11.11 | 369,815 |
| 8/26/2026 | $11.18 | $11.18 | $11.11 | $11.13 | 188,900 |
| 8/25/2026 | $11.15 | $11.15 | $11.10 | $11.15 | 412,500 |
| 8/24/2026 | $11.06 | $11.11 | $11.06 | $11.07 | 339,638 |
| 8/21/2026 | $11.08 | $11.11 | $11.05 | $11.06 | 290,627 |
| 8/20/2026 | $11.15 | $11.16 | $11.08 | $11.12 | 408,200 |
| 8/19/2026 | $11.21 | $11.24 | $11.15 | $11.20 | 611,117 |
| 8/18/2026 | $11.22 | $11.24 | $11.12 | $11.15 | 649,501 |
| 8/17/2026 | $11.32 | $11.32 | $11.24 | $11.24 | 307,200 |
| 8/14/2026 | $11.33 | $11.35 | $11.30 | $11.31 | 454,804 |
| 8/13/2026 | $11.32 | $11.37 | $11.30 | $11.36 | 637,200 |
| 8/12/2026 | $11.37 | $11.37 | $11.29 | $11.29 | 356,800 |
| 8/11/2026 | $11.37 | $11.37 | $11.30 | $11.33 | 320,400 |
| 8/10/2026 | $11.37 | $11.37 | $11.33 | $11.35 | 247,600 |
| 8/7/2026 | $11.33 | $11.37 | $11.33 | $11.37 | 433,400 |
| 8/6/2026 | $11.31 | $11.35 | $11.28 | $11.30 | 330,543 |
| 8/5/2026 | $11.26 | $11.31 | $11.23 | $11.29 | 424,500 |
| 8/4/2026 | $11.26 | $11.32 | $11.23 | $11.26 | 314,100 |
| 8/3/2026 | $11.25 | $11.26 | $11.19 | $11.22 | 324,422 |
| 7/31/2026 | $11.25 | $11.35 | $11.16 | $11.20 | 405,809 |
| 7/30/2026 | $11.32 | $11.32 | $11.20 | $11.25 | 325,000 |
| 7/29/2026 | $11.31 | $11.33 | $11.29 | $11.30 | 221,327 |
| 7/28/2026 | $11.30 | $11.30 | $11.25 | $11.29 | 270,720 |
| 7/27/2026 | $11.31 | $11.31 | $11.25 | $11.28 | 275,900 |
| 7/24/2026 | $11.27 | $11.30 | $11.22 | $11.23 | 587,600 |
| 7/23/2026 | $11.36 | $11.36 | $11.25 | $11.25 | 450,300 |
| 7/22/2026 | $11.46 | $11.46 | $11.36 | $11.39 | 454,200 |
| 7/21/2026 | $11.54 | $11.54 | $11.42 | $11.44 | 451,600 |
| 7/20/2026 | $11.55 | $11.55 | $11.51 | $11.54 | 290,700 |
| 7/17/2026 | $11.57 | $11.58 | $11.53 | $11.53 | 246,132 |
| 7/16/2026 | $11.59 | $11.59 | $11.55 | $11.57 | 322,113 |
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
