McKinley Acquisition Corporation (MKLY)
NASDAQ: MKLY · Real-Time Price · USD
0.00
+0.0120 (0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed
McKinley Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.36% | 1,025 |
| Apr 23, 2026 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 0.10% | 16,479 |
| Apr 22, 2026 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 0.10% | 12,000 |
| Apr 21, 2026 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | -0.10% | 22,738 |
| Apr 20, 2026 | 10.08 | 10.13 | 10.07 | 10.13 | 10.13 | 0.60% | 10,413 |
| Apr 17, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 73,304 |
| Apr 16, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 1,544 |
| Apr 14, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | -0.15% | 2,181 |
| Apr 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.35% | 2,500 |
| Apr 10, 2026 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.39% | 7,233 |
| Apr 8, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.59% | 1,850 |
| Apr 6, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 103 |
| Apr 1, 2026 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | - | 5,409 |
| Mar 31, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | - | 1,262 |
| Mar 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 233 |
| Mar 27, 2026 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | -0.10% | 59,050 |
| Mar 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1,057 |
| Mar 25, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | - | 2,046 |
| Mar 23, 2026 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 3,791 |
| Mar 19, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.45% | 2,613 |
| Mar 17, 2026 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 0.35% | 3,350 |
| Mar 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 113 |
| Mar 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 101 |
| Mar 10, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 5,080 |
| Mar 9, 2026 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | -0.10% | 26,698 |
| Mar 6, 2026 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | - | 12,112 |
| Feb 25, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 109 |
| Feb 24, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 40,368 |
| Feb 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 8,601 |
| Feb 20, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 101,951 |
| Feb 19, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.20% | 12,288 |
| Feb 18, 2026 | 10.05 | 10.08 | 10.04 | 10.07 | 10.07 | 0.30% | 195,636 |
| Feb 17, 2026 | 10.02 | 10.05 | 10.02 | 10.04 | 10.04 | 0.10% | 117,165 |
| Feb 13, 2026 | 10.02 | 10.05 | 10.01 | 10.03 | 10.03 | -0.20% | 59,567 |
| Feb 12, 2026 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 0.30% | 95,755 |
| Feb 11, 2026 | 10.05 | 10.05 | 10.00 | 10.02 | 10.02 | -0.10% | 197,954 |
| Feb 10, 2026 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.10% | 4,281 |
| Feb 9, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 0.05% | 772 |
| Feb 5, 2026 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | -0.15% | 910 |
| Feb 4, 2026 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 9,655 |
| Feb 3, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 1,323 |
| Feb 2, 2026 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | -0.30% | 1,427 |
| Jan 30, 2026 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.30% | 21,577 |
| Jan 29, 2026 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | - | 2,338 |
| Jan 28, 2026 | 10.03 | 10.05 | 10.02 | 10.03 | 10.03 | - | 202,789 |
| Jan 27, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 14,248 |
| Jan 26, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 25,865 |
| Jan 21, 2026 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | 0.09% | 243,926 |
| Jan 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.01% | 1,712 |
| Jan 15, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 785,084 |
| Jan 14, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 104,286 |
| Jan 13, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.20% | 466,305 |
| Jan 9, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 6,915 |
| Jan 8, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | -0.10% | 3,262 |
| Jan 7, 2026 | 9.96 | 9.99 | 9.95 | 9.99 | 9.99 | 0.20% | 79,747 |
| Jan 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 75,007 |
| Dec 31, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 250 |
| Dec 30, 2025 | 9.98 | 9.98 | 9.95 | 9.98 | 9.98 | 0.10% | 2,173 |
| Dec 29, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 1,019 |
| Dec 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 108 |
| Dec 24, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | -0.10% | 5,330 |
| Dec 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 205 |
| Dec 22, 2025 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | -0.10% | 518 |
| Dec 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 300 |
| Dec 16, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 2,829 |
| Dec 15, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 3,515 |
| Dec 12, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 569 |
| Dec 11, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | - | 3,578 |
| Dec 10, 2025 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.10% | 158,991 |
| Dec 8, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | 309 |
| Dec 5, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.96 | 0.05% | 2,270 |
| Dec 4, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 15,536 |
| Dec 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 20,937 |
| Dec 1, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 271 |
| Nov 28, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 240 |
| Nov 26, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | - | 644 |
| Nov 25, 2025 | 9.99 | 9.99 | 9.96 | 9.97 | 9.97 | -0.20% | 670 |
| Nov 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 170 |
| Nov 21, 2025 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | - | 7,501 |
| Nov 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 224 |
| Nov 19, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | - | 1,034 |
| Nov 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% | 1,038 |
| Nov 17, 2025 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | - | 198,043 |
| Nov 14, 2025 | 9.97 | 10.00 | 9.96 | 9.98 | 9.98 | 0.10% | 488,479 |
| Nov 13, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 63,755 |
| Nov 11, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | - | 236,668 |
| Nov 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 852 |
| Nov 7, 2025 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | - | 28,850 |
| Nov 6, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 30,332 |
| Nov 5, 2025 | 10.05 | 10.05 | 9.97 | 9.97 | 9.97 | - | 4,390 |
| Nov 4, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.20% | 169,506 |
| Nov 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 696 |
| Oct 31, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% | 259 |
| Oct 30, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 4,866 |
| Oct 29, 2025 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | - | 31,150 |
| Oct 28, 2025 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.30% | 63,111 |