MKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.68	55.05	54.28	54.89	54.89	-1.17%	11,583
Apr 27, 2026	56.30	56.30	55.24	55.54	55.54	1.15%	17,900
Apr 24, 2026	54.58	55.28	54.40	54.91	54.91	2.89%	21,074
Apr 23, 2026	54.56	54.56	53.12	53.37	53.37	-2.81%	10,439
Apr 22, 2026	53.83	54.94	53.83	54.91	54.91	5.96%	28,200
Apr 21, 2026	53.52	53.75	51.82	51.82	51.82	-2.00%	26,008
Apr 20, 2026	52.69	53.21	52.54	52.88	52.87	-1.32%	17,336
Apr 17, 2026	53.15	54.43	52.90	53.58	53.58	3.43%	19,410
Apr 16, 2026	51.76	52.23	51.45	51.81	51.81	1.43%	29,939
Apr 15, 2026	51.08	51.19	50.47	51.08	51.08	-0.36%	10,242
Apr 14, 2026	50.00	51.30	49.78	51.26	51.26	2.71%	15,589
Apr 13, 2026	48.18	50.08	48.18	49.91	49.91	1.46%	20,693
Apr 10, 2026	49.60	49.60	48.74	49.19	49.19	0.37%	17,692
Apr 9, 2026	48.03	49.22	47.61	49.01	49.01	-0.37%	30,612
Apr 8, 2026	48.95	49.65	48.42	49.19	49.19	9.20%	68,067
Apr 7, 2026	44.70	45.05	44.11	45.05	45.05	0.82%	3,193
Apr 6, 2026	44.79	44.87	44.36	44.68	44.68	2.70%	6,524
Apr 2, 2026	41.80	43.68	41.80	43.51	43.50	-2.52%	13,953
Apr 1, 2026	44.46	45.30	44.27	44.63	44.63	2.28%	15,648
Mar 31, 2026	41.14	43.63	41.14	43.63	43.63	5.51%	11,159
Mar 30, 2026	42.71	42.71	41.00	41.36	41.36	-3.13%	19,974
Mar 27, 2026	42.85	43.02	42.36	42.69	42.69	0.31%	9,794
Mar 26, 2026	44.07	44.28	42.56	42.56	42.56	-5.80%	23,906
Mar 25, 2026	45.80	46.05	45.08	45.18	45.18	-1.03%	12,855
Mar 24, 2026	44.82	46.07	44.82	45.65	45.65	-3.26%	28,156
Mar 23, 2026	46.59	47.42	45.82	47.19	47.19	5.85%	18,091
Mar 20, 2026	46.45	46.75	44.45	44.58	44.58	-5.71%	24,276
Mar 19, 2026	45.46	47.41	45.27	47.28	47.28	2.32%	18,643
Mar 18, 2026	47.00	47.30	46.21	46.21	46.21	-2.01%	10,440
Mar 17, 2026	47.39	47.60	46.98	47.16	47.16	1.33%	9,687
Mar 16, 2026	45.80	46.72	45.80	46.54	46.54	7.06%	18,172
Mar 13, 2026	44.68	45.00	43.37	43.47	43.47	0.76%	17,739
Mar 12, 2026	46.20	46.20	43.14	43.14	43.14	-6.44%	52,638
Mar 11, 2026	45.70	46.47	45.53	46.11	46.11	0.15%	18,469
Mar 10, 2026	46.34	48.10	46.00	46.04	46.04	-2.56%	53,110
Mar 9, 2026	43.96	47.57	43.41	47.25	47.25	4.78%	95,140
Mar 6, 2026	43.41	45.45	43.17	45.10	45.10	1.07%	109,773
Mar 5, 2026	45.62	46.53	43.48	44.62	44.62	-4.80%	57,284
Mar 4, 2026	45.00	48.89	44.74	46.87	46.87	1.45%	71,989
Mar 3, 2026	45.62	47.05	43.99	46.20	46.20	-9.11%	54,510
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%	23,850
Feb 26, 2026	53.12	53.15	51.05	51.96	51.96	0.52%	57,698
Feb 25, 2026	51.69	51.96	51.59	51.69	51.69	2.56%	24,777
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%	24,996
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%	10,436
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%	35,329
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%	12,758
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%	25,053
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%	18,074
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%	16,215
Jan 26, 2026	41.43	41.43	41.08	41.12	41.12	0.63%	16,228
Jan 23, 2026	40.00	40.88	39.92	40.86	40.86	1.60%	9,454
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%	8,617
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%	1,033
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