MAKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	40.74	40.74	40.74	40.74	40.74	0.75%	1
Jun 3, 2025	40.44	40.44	40.44	40.44	40.44	2.63%	6
Jun 2, 2025	39.40	39.40	39.40	39.40	39.40	-0.08%	197
May 30, 2025	39.43	39.43	39.43	39.43	39.43	-1.03%	21
May 29, 2025	39.84	39.84	39.84	39.84	39.84	-0.09%	6
May 28, 2025	39.87	39.87	39.87	39.87	39.87	-0.20%	69
May 27, 2025	39.95	39.95	39.95	39.95	39.95	2.43%	65
May 23, 2025	38.68	39.00	38.68	39.00	39.00	-0.83%	212
May 22, 2025	39.33	39.33	39.33	39.33	39.33	0.45%	55
May 21, 2025	39.16	39.16	39.16	39.16	39.16	-2.16%	62
May 20, 2025	40.02	40.02	40.02	40.02	40.02	-0.59%	155
May 19, 2025	40.08	40.26	40.00	40.26	40.26	-0.67%	981
May 16, 2025	40.46	40.53	40.38	40.53	40.53	0.16%	3,750
May 15, 2025	40.46	40.46	40.46	40.46	40.46	-0.29%	18
May 14, 2025	40.58	40.58	40.58	40.58	40.58	-0.09%	117
May 13, 2025	40.61	40.61	40.61	40.61	40.61	-0.25%	15
May 12, 2025	40.77	40.77	40.72	40.72	40.72	4.48%	192
May 9, 2025	39.16	39.36	38.97	38.97	38.97	2.29%	254
May 8, 2025	37.74	38.29	37.74	38.10	38.10	4.38%	1,428
May 7, 2025	36.50	36.50	36.50	36.50	36.50	1.35%	42
May 6, 2025	36.02	36.02	36.02	36.02	36.02	1.40%	1
May 5, 2025	35.52	35.52	35.52	35.52	35.52	-0.88%	19
May 2, 2025	35.84	35.84	35.84	35.84	35.84	2.84%	13
May 1, 2025	34.85	34.85	34.85	34.85	34.85	0.38%	26
Apr 30, 2025	34.71	34.71	34.71	34.71	34.71	-0.52%	26
Apr 29, 2025	34.90	34.90	34.90	34.90	34.90	-0.18%	1
Apr 28, 2025	34.96	34.96	34.96	34.96	34.96	-0.72%	7
Apr 25, 2025	35.21	35.21	35.21	35.21	35.21	0.48%	8
Apr 24, 2025	35.04	35.04	35.04	35.04	35.04	4.23%	20
Apr 23, 2025	33.62	33.62	33.62	33.62	33.62	2.46%	78
Apr 22, 2025	32.82	32.82	32.82	32.82	32.82	2.26%	4
Apr 21, 2025	32.03	32.09	31.84	32.09	32.09	-2.22%	237
Apr 17, 2025	32.82	32.82	32.82	32.82	32.82	0.22%	25
Apr 16, 2025	32.75	32.75	32.75	32.75	32.75	-1.88%	66