MQY(MQY)
MQY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $11.16 | $11.16 | $11.11 | $11.11 | 29,565 |
| 5/20/2026 | $11.04 | $11.16 | $11.04 | $11.15 | 409,400 |
| 5/19/2026 | $11.02 | $11.11 | $11.00 | $11.05 | 511,100 |
| 5/18/2026 | $11.21 | $11.23 | $11.09 | $11.10 | 390,807 |
| 5/15/2026 | $11.22 | $11.24 | $11.18 | $11.23 | 407,113 |
| 5/14/2026 | $11.41 | $11.41 | $11.35 | $11.36 | 235,040 |
| 5/13/2026 | $11.43 | $11.45 | $11.36 | $11.38 | 372,100 |
| 5/12/2026 | $11.47 | $11.47 | $11.41 | $11.44 | 389,600 |
| 5/11/2026 | $11.55 | $11.56 | $11.50 | $11.51 | 252,212 |
| 5/8/2026 | $11.56 | $11.57 | $11.51 | $11.54 | 251,400 |
| 5/7/2026 | $11.57 | $11.57 | $11.48 | $11.52 | 274,148 |
| 5/6/2026 | $11.52 | $11.55 | $11.46 | $11.52 | 732,000 |
| 5/5/2026 | $11.23 | $11.45 | $11.21 | $11.45 | 413,100 |
| 5/4/2026 | $11.25 | $11.27 | $11.18 | $11.20 | 573,549 |
| 5/1/2026 | $11.36 | $11.36 | $11.25 | $11.28 | 438,016 |
| 4/30/2026 | $11.29 | $11.38 | $11.28 | $11.32 | 413,200 |
| 4/29/2026 | $11.37 | $11.37 | $11.25 | $11.26 | 336,502 |
| 4/28/2026 | $11.45 | $11.45 | $11.34 | $11.37 | 247,100 |
| 4/27/2026 | $11.45 | $11.47 | $11.40 | $11.45 | 287,900 |
| 4/24/2026 | $11.41 | $11.46 | $11.36 | $11.44 | 223,719 |
| 4/23/2026 | $11.46 | $11.48 | $11.40 | $11.42 | 233,204 |
| 4/22/2026 | $11.50 | $11.50 | $11.36 | $11.44 | 302,900 |
| 4/21/2026 | $11.55 | $11.55 | $11.46 | $11.46 | 303,200 |
| 4/20/2026 | $11.58 | $11.58 | $11.47 | $11.51 | 238,411 |
| 4/17/2026 | $11.54 | $11.59 | $11.53 | $11.54 | 306,537 |
| 4/16/2026 | $11.55 | $11.55 | $11.51 | $11.51 | 233,800 |
| 4/15/2026 | $11.51 | $11.53 | $11.47 | $11.52 | 408,435 |
| 4/14/2026 | $11.53 | $11.59 | $11.48 | $11.54 | 471,439 |
| 4/13/2026 | $11.42 | $11.52 | $11.37 | $11.48 | 615,300 |
| 4/10/2026 | $11.51 | $11.55 | $11.42 | $11.42 | 397,400 |
| 4/9/2026 | $11.48 | $11.53 | $11.42 | $11.46 | 569,324 |
| 4/8/2026 | $11.25 | $11.45 | $11.25 | $11.42 | 574,600 |
| 4/7/2026 | $10.96 | $11.15 | $10.94 | $11.14 | 484,200 |
| 4/6/2026 | $11.06 | $11.07 | $10.96 | $10.97 | 432,235 |
| 4/2/2026 | $11.02 | $11.13 | $10.98 | $11.07 | 598,600 |
| 4/1/2026 | $11.04 | $11.17 | $10.99 | $11.08 | 778,600 |
| 3/31/2026 | $10.93 | $11.10 | $10.88 | $10.98 | 729,922 |
| 3/30/2026 | $10.95 | $10.98 | $10.84 | $10.85 | 672,213 |
| 3/27/2026 | $10.93 | $11.05 | $10.87 | $10.91 | 406,900 |
| 3/26/2026 | $11.02 | $11.05 | $10.95 | $10.98 | 374,100 |
| 3/25/2026 | $10.97 | $11.12 | $10.97 | $11.07 | 360,415 |
| 3/24/2026 | $11.13 | $11.15 | $10.91 | $10.94 | 767,438 |
| 3/23/2026 | $11.19 | $11.20 | $11.15 | $11.15 | 338,804 |
| 3/20/2026 | $11.28 | $11.30 | $11.13 | $11.17 | 317,603 |
| 3/19/2026 | $11.34 | $11.35 | $11.26 | $11.29 | 442,318 |
| 3/18/2026 | $11.34 | $11.36 | $11.34 | $11.35 | 237,048 |
| 3/17/2026 | $11.36 | $11.38 | $11.32 | $11.33 | 361,307 |
| 3/16/2026 | $11.36 | $11.39 | $11.34 | $11.35 | 323,800 |
| 3/13/2026 | $11.30 | $11.36 | $11.30 | $11.35 | 328,500 |
| 3/12/2026 | $11.48 | $11.51 | $11.39 | $11.39 | 359,350 |
| 3/11/2026 | $11.59 | $11.60 | $11.46 | $11.50 | 384,200 |
| 3/10/2026 | $11.62 | $11.64 | $11.58 | $11.59 | 356,801 |
| 3/9/2026 | $11.61 | $11.65 | $11.54 | $11.59 | 369,700 |
| 3/6/2026 | $11.59 | $11.65 | $11.58 | $11.65 | 291,000 |
| 3/5/2026 | $11.69 | $11.72 | $11.64 | $11.65 | 239,600 |
| 3/4/2026 | $11.77 | $11.80 | $11.70 | $11.73 | 571,817 |
| 3/3/2026 | $11.82 | $11.82 | $11.74 | $11.77 | 338,100 |
| 3/2/2026 | $11.83 | $11.85 | $11.75 | $11.84 | 358,111 |
| 2/27/2026 | $11.72 | $11.87 | $11.70 | $11.87 | 534,112 |
| 2/26/2026 | $11.77 | $11.79 | $11.68 | $11.75 | 594,400 |
| 2/25/2026 | $11.86 | $11.86 | $11.75 | $11.78 | 385,437 |
| 2/24/2026 | $11.82 | $11.94 | $11.76 | $11.86 | 703,040 |
| 2/23/2026 | $11.78 | $11.79 | $11.68 | $11.79 | 258,600 |
| 2/20/2026 | $11.79 | $11.79 | $11.70 | $11.74 | 235,300 |