MKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.63	66.34	64.30	65.26	65.26	-0.58%	8,815
Jun 25, 2026	67.12	67.15	64.92	65.64	65.64	2.68%	8,623
Jun 24, 2026	64.44	64.62	62.65	63.93	63.93	1.50%	25,821
Jun 23, 2026	63.04	65.13	62.52	62.98	62.98	-10.28%	31,211
Jun 22, 2026	71.88	72.96	69.86	70.20	70.20	-1.03%	24,018
Jun 18, 2026	69.91	71.34	69.91	70.93	70.93	4.52%	18,640
Jun 17, 2026	69.53	70.00	67.72	67.87	67.86	-0.75%	9,234
Jun 16, 2026	69.74	70.29	68.25	68.38	68.38	-3.21%	14,633
Jun 15, 2026	69.65	70.65	69.21	70.65	70.65	5.43%	17,533
Jun 12, 2026	66.18	67.50	65.85	67.01	67.01	1.84%	34,684
Jun 11, 2026	61.89	65.93	61.73	65.80	65.80	9.84%	23,486
Jun 10, 2026	60.75	62.53	59.90	59.90	59.90	-1.78%	7,684
Jun 9, 2026	63.18	63.18	58.50	60.99	60.99	-0.48%	18,696
Jun 8, 2026	61.70	61.75	60.77	61.28	61.28	3.22%	13,058
Jun 5, 2026	63.27	63.38	59.37	59.37	59.37	-10.99%	36,870
Jun 4, 2026	65.36	67.12	65.23	66.70	66.70	-1.53%	12,015
Jun 3, 2026	67.97	67.97	66.79	67.73	67.73	-0.99%	13,568
Jun 2, 2026	67.55	68.50	67.55	68.41	68.41	-1.30%	23,285
Jun 1, 2026	68.56	69.36	67.37	69.31	69.31	4.14%	19,878
May 29, 2026	66.78	66.78	65.86	66.56	66.56	0.05%	29,261
May 28, 2026	64.35	66.52	64.20	66.52	66.52	2.56%	11,005
May 27, 2026	66.38	66.38	64.01	64.86	64.86	-2.33%	22,741
May 26, 2026	65.40	66.56	65.13	66.41	66.41	7.63%	38,843
May 22, 2026	62.98	62.98	61.70	61.70	61.70	-0.98%	16,395
May 21, 2026	62.38	62.39	61.03	62.31	62.31	2.96%	14,638
May 20, 2026	58.62	60.52	58.62	60.52	60.52	3.75%	17,804
May 19, 2026	56.87	59.50	56.61	58.33	58.33	-2.07%	19,512
May 18, 2026	60.89	60.94	58.58	59.56	59.56	-0.23%	54,796
May 15, 2026	59.77	60.42	59.33	59.70	59.70	-6.32%	18,348
May 14, 2026	63.28	63.98	63.24	63.73	63.73	0.71%	13,860
May 13, 2026	62.34	63.34	61.43	63.28	63.28	4.94%	36,096
May 12, 2026	61.59	62.26	59.01	60.30	60.30	-7.25%	102,305
May 11, 2026	64.45	65.47	64.45	65.01	65.01	-0.03%	90,784
May 8, 2026	63.96	65.05	63.26	65.03	65.03	5.98%	34,303
May 7, 2026	62.95	62.95	61.29	61.36	61.36	-2.93%	28,858
May 6, 2026	62.88	63.34	61.92	63.21	63.21	4.60%	40,415
May 5, 2026	59.43	61.13	59.41	60.43	60.43	4.23%	47,772
May 4, 2026	59.06	59.06	57.52	57.98	57.98	0.95%	28,925
May 1, 2026	56.68	58.15	56.68	57.43	57.43	0.72%	25,820
Apr 30, 2026	55.89	57.32	55.42	57.02	57.02	4.13%	12,430
Apr 29, 2026	55.46	55.63	54.70	54.76	54.76	-0.24%	15,520
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%	10,539
Apr 22, 2026	53.83	54.94	53.83	54.91	54.91	5.96%	28,203
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	-1.85%	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