MKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	28.25	28.32	28.14	28.17	28.17	0.36%	48,071
Aug 12, 2025	27.85	28.11	27.82	28.07	28.07	1.26%	17,397
Aug 11, 2025	27.69	27.78	27.61	27.72	27.72	-0.31%	54,502
Aug 8, 2025	27.77	27.86	27.71	27.81	27.81	-0.48%	12,279
Aug 7, 2025	28.00	28.00	27.79	27.94	27.94	0.36%	26,123
Aug 6, 2025	27.74	27.86	27.72	27.84	27.84	0.45%	35,356
Aug 5, 2025	27.66	27.75	27.60	27.72	27.72	0.92%	16,227
Aug 4, 2025	27.64	27.64	27.40	27.46	27.46	1.59%	46,245
Aug 1, 2025	27.30	27.30	26.95	27.03	27.03	-2.94%	31,633
Jul 31, 2025	27.79	27.95	27.72	27.85	27.85	-0.45%	99,628
Jul 30, 2025	28.06	28.15	27.90	27.98	27.98	0.30%	87,454
Jul 29, 2025	28.13	28.18	27.78	27.89	27.89	0.58%	157,458
Jul 28, 2025	28.03	28.10	27.73	27.73	27.73	-1.07%	260,506
Jul 25, 2025	28.01	28.07	27.91	28.03	28.03	-0.25%	104,537
Jul 24, 2025	28.36	28.36	28.10	28.10	28.10	-0.90%	274,263
Jul 23, 2025	28.37	28.49	28.17	28.36	28.36	0.66%	42,197
Jul 22, 2025	27.86	28.50	27.70	28.17	28.17	-0.11%	211,162
Jul 21, 2025	28.10	28.28	28.10	28.20	28.20	1.37%	6,416
Jul 18, 2025	27.94	27.94	27.79	27.82	27.82	-0.98%	2,880
Jul 17, 2025	27.92	28.12	27.92	28.09	28.09	-0.62%	16,861
Jul 16, 2025	28.00	28.27	28.00	28.27	28.27	0.25%	3,069
Jul 15, 2025	28.40	28.40	28.18	28.20	28.20	-0.43%	4,493
Jul 14, 2025	28.15	28.32	28.15	28.32	28.32	0.86%	4,653
Jul 11, 2025	28.16	28.16	28.08	28.08	28.08	-0.70%	789
Jul 10, 2025	28.16	28.29	28.16	28.28	28.28	0.74%	2,190
Jul 9, 2025	27.99	28.07	27.97	28.07	28.07	0.65%	1,668
Jul 8, 2025	27.87	27.92	27.80	27.89	27.89	2.45%	4,078
Jul 7, 2025	27.53	27.58	27.10	27.22	27.22	-3.21%	9,892
Jul 3, 2025	28.04	28.16	28.04	28.13	28.13	0.35%	2,806
Jul 2, 2025	27.78	28.03	27.77	28.03	28.03	-0.37%	7,284
Jul 1, 2025	28.16	28.22	28.04	28.14	28.14	0.14%	4,928
Jun 30, 2025	28.00	28.10	27.80	28.10	28.10	1.37%	12,113
Jun 27, 2025	27.76	27.78	26.00	27.72	27.72	-1.44%	11,530
Jun 26, 2025	28.04	28.17	27.99	28.12	28.12	-0.35%	17,836
Jun 25, 2025	27.99	28.22	27.93	28.22	28.22	0.18%	16,744
Jun 24, 2025	27.40	28.46	27.40	28.17	28.17	3.89%	120,489
Jun 23, 2025	26.92	27.16	26.72	27.11	27.11	1.30%	11,693
Jun 20, 2025	27.09	27.15	26.72	26.77	26.77	1.27%	6,137
Jun 18, 2025	26.42	26.74	26.38	26.43	26.43	1.76%	8,172
Jun 17, 2025	26.26	26.30	25.97	25.97	25.97	-2.28%	6,133
Jun 16, 2025	26.50	26.70	26.50	26.58	26.58	2.78%	22,555
Jun 13, 2025	25.76	26.02	25.76	25.86	25.86	-1.58%	18,933
Jun 12, 2025	26.16	26.28	26.16	26.28	26.28	0.93%	245
Jun 11, 2025	26.06	26.09	26.03	26.03	26.03	0.68%	941
Jun 10, 2025	25.88	25.90	25.72	25.86	25.86	-0.78%	2,398
Jun 9, 2025	26.00	26.14	25.90	26.06	26.06	1.52%	5,009
Jun 6, 2025	25.62	25.67	25.61	25.67	25.67	0.34%	1,657
Jun 5, 2025	25.50	25.70	25.50	25.58	25.58	1.99%	5,759
Jun 4, 2025	24.78	25.11	24.78	25.08	25.08	3.61%	25,706
Jun 3, 2025	24.21	24.21	24.21	24.21	24.21	0.33%	147