MAKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.95	53.95	53.95	53.95	53.95	-2.81%	102
Mar 4, 2026	55.51	55.51	55.51	55.51	55.51	0.72%	154
Mar 3, 2026	55.12	55.12	55.12	55.12	55.12	-2.20%	47
Mar 2, 2026	56.36	56.36	56.36	56.36	56.36	0.75%	117
Feb 27, 2026	55.93	55.93	55.93	55.93	55.93	-1.93%	84
Feb 26, 2026	56.12	57.03	56.12	57.03	57.03	-0.81%	408
Feb 25, 2026	57.27	57.50	57.27	57.50	57.49	0.57%	347
Feb 24, 2026	57.17	57.17	57.17	57.17	57.17	2.24%	42
Feb 23, 2026	57.34	57.34	55.74	55.91	55.91	-2.15%	1,178
Feb 20, 2026	57.79	57.79	57.06	57.14	57.14	0.16%	1,464
Feb 19, 2026	56.90	57.05	56.75	57.05	57.05	-0.24%	734
Feb 18, 2026	57.19	57.19	57.19	57.19	57.19	0.11%	190
Feb 17, 2026	57.12	57.12	57.12	57.12	57.12	-0.65%	132
Feb 13, 2026	56.83	57.79	56.83	57.50	57.49	1.68%	454
Feb 12, 2026	58.69	58.69	56.54	56.54	56.54	0.82%	611
Feb 11, 2026	56.09	56.09	56.09	56.09	56.09	-0.57%	278
Feb 10, 2026	56.48	56.64	56.40	56.41	56.41	-0.32%	1,062
Feb 9, 2026	55.77	56.59	55.77	56.59	56.59	1.94%	216
Feb 6, 2026	55.51	55.51	55.51	55.51	55.51	4.47%	141
Feb 5, 2026	53.50	53.50	53.13	53.13	53.13	-1.88%	121
Feb 4, 2026	54.15	54.15	54.15	54.15	54.15	-0.41%	122
Feb 3, 2026	55.00	55.00	54.37	54.37	54.37	-0.20%	394
Feb 2, 2026	54.48	54.48	54.48	54.48	54.48	1.10%	116
Jan 30, 2026	53.89	53.89	53.89	53.89	53.89	-2.26%	21
Jan 29, 2026	55.08	55.13	54.50	55.13	55.13	-0.73%	648
Jan 28, 2026	55.54	55.54	55.54	55.54	55.54	0.03%	142
Jan 27, 2026	55.52	55.52	55.52	55.52	55.52	-0.49%	155
Jan 26, 2026	56.17	56.17	55.79	55.79	55.79	-0.26%	1,302
Jan 23, 2026	55.94	55.94	55.94	55.94	55.94	-2.11%	113
Jan 22, 2026	57.15	57.15	57.15	57.15	57.14	2.06%	186
Jan 21, 2026	55.22	55.99	55.22	55.99	55.99	2.45%	236
Jan 20, 2026	54.55	54.66	54.48	54.66	54.66	-2.05%	1,809
Jan 16, 2026	55.80	55.80	55.80	55.80	55.80	0.33%	28
Jan 15, 2026	55.62	55.62	55.62	55.62	55.62	1.63%	141
Jan 14, 2026	54.73	54.73	54.73	54.73	54.73	0.37%	94
Jan 13, 2026	54.53	54.53	54.53	54.53	54.53	-0.08%	92
Jan 12, 2026	54.57	54.57	54.57	54.57	54.57	0.99%	122
Jan 9, 2026	54.03	54.03	54.03	54.03	54.03	0.86%	19
Jan 8, 2026	53.58	53.58	53.58	53.58	53.57	0.75%	107
Jan 7, 2026	53.17	53.17	53.17	53.17	53.17	-1.51%	66
Jan 6, 2026	53.99	53.99	53.99	53.99	53.99	2.74%	28
Jan 5, 2026	52.55	52.55	52.55	52.55	52.54	2.69%	34
Jan 2, 2026	50.75	51.17	50.75	51.17	51.17	2.33%	247
Dec 31, 2025	50.01	50.01	50.01	50.01	50.01	-0.85%	17
Dec 30, 2025	50.60	50.60	50.44	50.44	50.44	-0.55%	264
Dec 29, 2025	50.46	50.72	50.46	50.72	50.72	-0.58%	564
Dec 26, 2025	51.01	51.01	51.01	51.01	51.01	-0.15%	88
Dec 24, 2025	50.69	51.09	50.69	51.09	51.08	0.21%	205
Dec 23, 2025	50.98	50.98	50.98	50.98	50.94	-0.30%	29
Dec 22, 2025	51.13	51.13	51.13	51.13	51.09	0.71%	64
Dec 19, 2025	50.77	50.77	50.77	50.77	50.73	0.88%	49
Dec 18, 2025	50.33	50.33	50.33	50.33	50.29	1.16%	84
Dec 17, 2025	49.75	49.75	49.75	49.75	49.71	-2.31%	50
Dec 16, 2025	50.92	50.93	50.92	50.93	50.89	-0.82%	167
Dec 15, 2025	51.38	51.38	51.35	51.35	51.31	-0.92%	231
Dec 12, 2025	53.33	53.33	51.83	51.83	51.79	-2.62%	351
Dec 11, 2025	53.22	53.22	53.22	53.22	53.18	0.84%	35
Dec 10, 2025	52.78	52.78	52.78	52.78	52.74	1.58%	292
Dec 9, 2025	52.29	52.30	51.95	51.96	51.92	-0.78%	984
Dec 8, 2025	52.46	52.46	52.37	52.37	52.33	0.32%	444
Dec 5, 2025	52.20	52.20	52.20	52.20	52.16	-0.44%	19
Dec 4, 2025	52.44	52.44	52.44	52.44	52.39	0.95%	13
Dec 3, 2025	51.36	51.94	51.36	51.94	51.90	2.08%	240
Dec 2, 2025	50.88	50.88	50.88	50.88	50.84	1.24%	277
Dec 1, 2025	50.33	50.33	50.26	50.26	50.22	-0.54%	190
Nov 28, 2025	50.53	50.53	50.53	50.53	50.49	0.57%	37
Nov 26, 2025	50.41	50.41	50.25	50.25	50.21	0.81%	117
Nov 25, 2025	49.84	49.84	49.84	49.84	49.81	1.42%	55
Nov 24, 2025	48.76	49.15	48.76	49.15	49.11	1.63%	439
Nov 21, 2025	47.03	48.36	46.88	48.36	48.32	2.39%	1,258
Nov 20, 2025	49.12	49.12	47.23	47.23	47.19	-3.30%	527
Nov 19, 2025	49.49	49.49	48.84	48.84	48.80	0.42%	231
Nov 18, 2025	48.47	48.64	48.47	48.64	48.60	-0.14%	2,125
Nov 17, 2025	48.71	48.71	48.71	48.71	48.67	-2.35%	276
Nov 14, 2025	49.88	49.88	49.88	49.88	49.84	-0.23%	288
Nov 13, 2025	50.07	50.07	50.00	50.00	49.96	-4.30%	256
Nov 12, 2025	52.24	52.24	52.24	52.24	52.20	0.90%	89
Nov 11, 2025	51.59	51.78	51.59	51.78	51.74	-0.79%	398
Nov 10, 2025	52.07	52.19	52.07	52.19	52.15	2.36%	522
Nov 7, 2025	49.80	50.99	49.80	50.99	50.95	-0.02%	804
Nov 6, 2025	51.00	51.00	51.00	51.00	50.96	-2.72%	47
Nov 5, 2025	52.20	52.43	52.20	52.43	52.39	0.30%	235
Nov 4, 2025	52.27	52.27	52.27	52.27	52.23	-3.36%	79
Nov 3, 2025	53.90	54.09	53.90	54.09	54.05	-0.71%	186
Oct 31, 2025	54.48	54.48	54.48	54.48	54.43	1.11%	28
Oct 30, 2025	54.57	54.57	53.88	53.88	53.84	-3.09%	807
Oct 29, 2025	55.60	55.60	55.60	55.60	55.55	1.34%	92
Oct 28, 2025	54.86	54.86	54.86	54.86	54.82	-2.49%	78
Oct 27, 2025	57.31	57.31	56.26	56.26	56.22	0.95%	776
Oct 24, 2025	55.73	55.73	55.73	55.73	55.69	2.00%	66
Oct 23, 2025	54.64	54.64	54.64	54.64	54.59	3.92%	63
Oct 22, 2025	52.82	52.83	52.58	52.58	52.54	-3.52%	895
Oct 21, 2025	54.00	54.50	54.00	54.50	54.45	0.09%	377
Oct 20, 2025	54.45	54.45	54.45	54.45	54.40	3.69%	184
Oct 17, 2025	53.57	53.57	52.51	52.51	52.47	-1.74%	270
Oct 16, 2025	53.78	53.78	53.44	53.44	53.39	-2.29%	208
Oct 15, 2025	54.69	54.69	54.69	54.69	54.64	1.92%	124
Oct 14, 2025	51.26	53.66	50.85	53.66	53.62	3.34%	448
Oct 13, 2025	51.32	51.93	51.32	51.93	51.89	4.31%	579
Oct 10, 2025	49.78	49.78	49.78	49.78	49.74	-6.33%	385