MKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.41	45.45	43.17	45.10	45.10	1.07%	109,770
Mar 5, 2026	45.62	46.53	43.48	44.62	44.62	-4.80%	57,283
Mar 4, 2026	45.00	48.89	44.74	46.87	46.87	1.45%	70,574
Mar 3, 2026	45.62	47.05	43.99	46.20	46.20	-9.11%	54,410
Mar 2, 2026	49.65	51.35	49.50	50.83	50.83	-2.44%	71,202
Feb 27, 2026	51.70	52.10	51.03	52.10	52.10	0.27%	23,845
Feb 26, 2026	53.12	53.15	51.05	51.96	51.96	0.52%	57,579
Feb 25, 2026	51.69	51.96	51.59	51.69	51.69	2.56%	24,198
Feb 24, 2026	50.11	50.74	49.93	50.40	50.40	3.34%	35,658
Feb 23, 2026	49.52	49.52	48.68	48.77	48.77	-2.03%	24,649
Feb 20, 2026	48.36	49.78	48.36	49.78	49.78	4.43%	39,832
Feb 19, 2026	47.44	47.72	47.25	47.67	47.67	2.30%	20,999
Feb 18, 2026	46.22	46.98	46.01	46.60	46.60	1.11%	10,434
Feb 17, 2026	47.54	47.54	45.89	46.09	46.09	-1.84%	20,772
Feb 13, 2026	45.90	47.10	45.00	46.96	46.96	2.38%	35,319
Feb 12, 2026	46.87	47.03	45.66	45.87	45.86	0.63%	39,175
Feb 11, 2026	44.65	45.58	44.41	45.58	45.58	4.21%	13,211
Feb 10, 2026	44.03	44.09	43.62	43.74	43.74	-1.75%	12,692
Feb 9, 2026	43.65	44.55	43.47	44.52	44.52	2.06%	30,408
Feb 6, 2026	42.80	43.66	42.80	43.62	43.62	3.09%	12,588
Feb 5, 2026	42.05	42.80	41.75	42.31	42.31	-0.80%	19,948
Feb 4, 2026	44.77	44.77	42.42	42.66	42.66	-2.63%	20,580
Feb 3, 2026	44.39	44.39	43.47	43.81	43.81	2.59%	18,024
Feb 2, 2026	42.07	42.81	41.87	42.70	42.70	-1.54%	17,542
Jan 30, 2026	44.47	44.52	43.32	43.37	43.37	-0.66%	60,839
Jan 29, 2026	44.05	44.05	42.81	43.66	43.66	0.17%	25,098
Jan 28, 2026	43.80	43.80	43.06	43.58	43.58	1.81%	35,240
Jan 27, 2026	42.41	42.81	42.31	42.81	42.81	4.11%	16,212
Jan 26, 2026	41.43	41.43	41.08	41.12	41.12	0.63%	16,212
Jan 23, 2026	40.00	40.88	39.92	40.86	40.86	1.60%	9,329
Jan 22, 2026	40.15	40.29	39.97	40.22	40.22	0.10%	8,150
Jan 21, 2026	39.77	40.40	39.71	40.18	40.18	4.14%	8,726
Jan 20, 2026	39.00	39.00	38.58	38.58	38.58	-1.28%	17,038
Jan 16, 2026	38.97	39.08	38.75	39.08	39.08	0.95%	8,612
Jan 15, 2026	39.02	39.02	38.71	38.71	38.71	1.00%	6,790
Jan 14, 2026	38.11	38.33	38.11	38.33	38.33	1.93%	7,927
Jan 13, 2026	37.86	37.86	37.56	37.60	37.60	-0.34%	6,300
Jan 12, 2026	37.50	37.73	37.50	37.73	37.73	-0.25%	8,122
Jan 9, 2026	37.65	37.90	37.56	37.83	37.83	1.95%	4,710
Jan 8, 2026	37.48	37.48	37.00	37.10	37.10	-0.42%	3,263
Jan 7, 2026	37.44	37.44	37.24	37.26	37.26	-0.98%	16,222
Jan 6, 2026	36.97	37.63	36.97	37.63	37.63	2.09%	17,622
Jan 5, 2026	36.84	37.03	36.80	36.86	36.86	2.53%	15,721
Jan 2, 2026	35.58	35.95	35.57	35.95	35.95	4.48%	7,634
Dec 31, 2025	34.54	34.54	34.41	34.41	34.41	-1.23%	894
Dec 30, 2025	34.75	34.86	34.75	34.84	34.84	-0.05%	6,448
Dec 29, 2025	34.64	34.90	34.63	34.86	34.86	1.98%	4,509
Dec 26, 2025	33.93	34.18	33.89	34.18	34.18	1.85%	4,076
Dec 24, 2025	33.48	33.56	33.48	33.56	33.56	1.82%	1,024
Dec 23, 2025	32.79	32.96	32.79	32.96	32.96	0.71%	3,778
Dec 22, 2025	32.81	32.81	32.73	32.73	32.73	0.32%	10,432
Dec 19, 2025	32.31	32.71	32.31	32.63	32.62	1.26%	4,630
Dec 18, 2025	32.40	32.42	32.22	32.22	32.22	1.44%	12,981
Dec 17, 2025	32.14	32.14	31.71	31.76	31.76	-3.63%	994
Dec 16, 2025	32.99	33.01	32.86	32.96	32.06	-0.96%	10,945
Dec 15, 2025	33.75	33.75	33.28	33.28	32.37	-0.21%	2,236
Dec 12, 2025	33.43	33.59	33.35	33.35	32.44	-2.46%	7,964
Dec 11, 2025	34.35	34.35	34.09	34.19	33.25	-1.01%	6,488
Dec 10, 2025	34.09	34.56	34.09	34.54	33.59	0.73%	724
Dec 9, 2025	34.19	34.29	34.19	34.29	33.35	0.55%	1,855
Dec 8, 2025	34.37	34.37	34.08	34.10	33.17	0.38%	2,362
Dec 5, 2025	33.81	34.07	33.78	33.97	33.04	2.26%	1,248
Dec 4, 2025	33.28	33.33	33.22	33.22	32.31	-1.10%	2,107
Dec 3, 2025	33.39	33.59	33.39	33.59	32.67	0.97%	1,228
Dec 2, 2025	33.31	33.37	33.20	33.27	32.35	1.51%	1,324
Dec 1, 2025	32.69	32.88	32.69	32.77	31.87	-0.39%	6,263
Nov 28, 2025	32.84	32.95	32.79	32.90	32.00	-0.52%	4,078
Nov 26, 2025	32.78	33.07	32.78	33.07	32.16	1.82%	1,122
Nov 25, 2025	32.24	32.51	32.00	32.48	31.59	-0.14%	9,119
Nov 24, 2025	32.00	32.53	32.00	32.53	31.64	1.44%	3,947
Nov 21, 2025	31.73	32.19	31.71	32.07	31.19	0.84%	3,084
Nov 20, 2025	32.87	32.96	31.77	31.80	30.93	-1.62%	6,118
Nov 19, 2025	32.28	32.32	32.25	32.32	31.44	-0.98%	2,372
Nov 18, 2025	32.47	32.75	32.46	32.64	31.75	-1.48%	5,112
Nov 17, 2025	33.26	33.67	33.12	33.13	32.22	-1.23%	3,349
Nov 14, 2025	33.04	33.81	33.04	33.54	32.62	0.51%	3,041
Nov 13, 2025	34.00	34.00	33.34	33.37	32.46	-1.76%	2,675
Nov 12, 2025	33.91	33.97	33.91	33.97	33.04	0.28%	844
Nov 11, 2025	33.87	33.90	33.86	33.88	32.95	0.17%	2,745
Nov 10, 2025	33.63	33.82	33.50	33.82	32.89	3.96%	2,738
Nov 7, 2025	32.45	32.53	31.93	32.53	31.64	-2.05%	6,409
Nov 6, 2025	33.44	33.55	33.08	33.21	32.30	-2.55%	5,836
Nov 5, 2025	33.50	34.09	33.50	34.08	33.15	-0.06%	7,912
Nov 4, 2025	34.19	34.43	34.04	34.10	33.17	-3.89%	10,120
Nov 3, 2025	35.51	35.51	35.19	35.48	34.51	2.62%	8,606
Oct 31, 2025	34.49	34.59	34.45	34.58	33.63	1.43%	3,034
Oct 30, 2025	34.08	34.18	34.05	34.09	33.15	-0.90%	3,393
Oct 29, 2025	34.59	34.65	34.28	34.40	33.45	1.60%	11,558
Oct 28, 2025	33.74	33.88	33.74	33.85	32.93	-0.19%	2,132
Oct 27, 2025	33.97	34.00	33.75	33.92	32.99	1.75%	6,685
Oct 24, 2025	33.23	33.35	33.23	33.33	32.42	1.27%	2,557
Oct 23, 2025	32.72	32.98	32.72	32.92	32.01	0.80%	1,329
Oct 22, 2025	32.86	32.86	32.50	32.66	31.76	0.72%	1,250
Oct 21, 2025	32.50	32.57	32.42	32.42	31.53	-1.33%	3,213
Oct 20, 2025	32.75	32.89	32.70	32.86	31.96	1.70%	5,054
Oct 17, 2025	32.19	32.31	32.12	32.31	31.43	0.13%	2,764
Oct 16, 2025	32.33	32.39	32.27	32.27	31.39	2.14%	1,010
Oct 15, 2025	31.62	31.64	31.48	31.59	30.73	2.61%	2,030
Oct 14, 2025	30.85	31.01	30.54	30.79	29.95	-1.26%	18,422
Oct 13, 2025	31.07	31.21	31.01	31.18	30.33	2.91%	22,435