MAKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	50.90	51.05	50.81	50.81	50.81	-1.34%	828
Aug 14, 2025	51.51	51.56	51.49	51.49	51.49	-0.71%	356
Aug 13, 2025	49.35	52.86	49.35	51.86	51.86	3.18%	3,243
Aug 12, 2025	49.88	50.26	49.88	50.26	50.26	4.22%	419
Aug 11, 2025	48.81	49.11	48.23	48.23	48.23	0.29%	1,243
Aug 8, 2025	49.30	49.30	48.09	48.09	48.09	1.85%	675
Aug 7, 2025	47.21	47.21	47.21	47.21	47.21	0.26%	83
Aug 6, 2025	47.04	47.21	46.81	47.09	47.09	-1.60%	1,507
Aug 5, 2025	47.85	47.85	47.85	47.85	47.85	-0.40%	4
Aug 4, 2025	48.05	48.05	48.05	48.05	48.05	2.19%	7
Aug 1, 2025	46.44	47.01	46.44	47.01	47.01	-2.47%	902
Jul 31, 2025	48.21	48.21	48.21	48.21	48.21	1.14%	80
Jul 30, 2025	47.66	47.66	47.66	47.66	47.66	-0.97%	9
Jul 29, 2025	48.13	48.13	48.13	48.13	48.13	-1.07%	7
Jul 28, 2025	48.60	48.75	48.52	48.65	48.65	-0.10%	2,083
Jul 25, 2025	48.62	48.83	48.62	48.69	48.69	-1.03%	354
Jul 24, 2025	49.18	49.20	49.18	49.20	49.20	-0.35%	355
Jul 23, 2025	49.38	49.38	49.38	49.38	49.38	-0.20%	149
Jul 22, 2025	49.47	49.47	49.47	49.47	49.47	-0.08%	38
Jul 21, 2025	50.51	50.51	49.51	49.51	49.51	-0.48%	876
Jul 18, 2025	49.80	49.83	49.39	49.75	49.75	1.03%	823
Jul 17, 2025	49.69	49.85	49.25	49.25	49.25	1.34%	652
Jul 16, 2025	48.60	48.60	48.60	48.60	48.60	0.50%	177
Jul 15, 2025	48.22	48.35	48.03	48.35	48.35	1.75%	909
Jul 14, 2025	47.19	47.80	47.19	47.52	47.52	0.49%	633
Jul 11, 2025	47.35	47.35	47.29	47.29	47.29	-1.40%	241
Jul 10, 2025	48.27	48.27	47.96	47.96	47.96	0.59%	112
Jul 9, 2025	47.61	47.68	47.50	47.68	47.68	1.46%	793
Jul 8, 2025	46.68	46.99	46.53	46.99	46.99	1.73%	776
Jul 7, 2025	46.19	46.19	46.19	46.19	46.19	-1.85%	67
Jul 3, 2025	47.25	47.25	47.06	47.06	47.06	2.00%	280
Jul 2, 2025	46.14	46.14	46.14	46.14	46.14	1.40%	84
Jul 1, 2025	45.65	45.65	45.51	45.51	45.51	-0.48%	370
Jun 30, 2025	45.73	45.73	45.73	45.73	45.73	0.73%	37
Jun 27, 2025	45.39	45.39	45.39	45.39	45.39	-0.88%	194
Jun 26, 2025	45.88	45.88	45.80	45.80	45.80	3.04%	267
Jun 25, 2025	44.44	44.44	44.44	44.44	44.44	-0.37%	47
Jun 24, 2025	44.16	44.73	44.16	44.61	44.61	2.46%	355
Jun 23, 2025	43.54	43.54	43.54	43.54	43.54	2.29%	12
Jun 20, 2025	42.56	42.56	42.56	42.56	42.56	0.25%	1
Jun 18, 2025	42.60	42.84	42.45	42.45	42.45	-0.30%	717
Jun 17, 2025	43.12	43.12	42.58	42.58	42.58	-1.57%	330
Jun 16, 2025	42.60	43.26	42.60	43.26	43.26	3.93%	173
Jun 13, 2025	41.63	41.63	41.63	41.63	41.63	-2.92%	76
Jun 12, 2025	42.46	42.88	42.46	42.88	42.88	-1.03%	356
Jun 11, 2025	43.23	43.78	43.23	43.33	43.33	2.14%	690
Jun 10, 2025	42.69	42.69	42.42	42.42	42.42	0.84%	226
Jun 9, 2025	42.16	42.16	42.07	42.07	42.07	1.83%	231
Jun 6, 2025	41.31	41.31	41.31	41.31	41.31	1.58%	39
Jun 5, 2025	41.05	41.05	40.66	40.66	40.66	-0.19%	160