McKinley Acquisition Corporation (MKLY)
NASDAQ: MKLY · Real-Time Price · USD
9.96
0.00 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
McKinley Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.96 | 0.05% | 2,265 |
| 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 |
| Oct 27, 2025 | 9.96 | 9.96 | 9.91 | 9.93 | 9.93 | -0.20% | 51,464 |
| Oct 24, 2025 | 9.98 | 9.98 | 9.94 | 9.95 | 9.95 | - | 13,950 |
| Oct 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 1,481 |
| Oct 22, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% | 2,210 |
| Oct 21, 2025 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 0.40% | 23,680 |
| Oct 17, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 2,193 |
| Oct 16, 2025 | 9.93 | 9.95 | 9.93 | 9.93 | 9.93 | - | 190,300 |
| Oct 15, 2025 | 9.93 | 9.94 | 9.91 | 9.93 | 9.93 | - | 69,139 |
| Oct 14, 2025 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 0.20% | 575,099 |
| Oct 13, 2025 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.10% | 1,227 |
| Oct 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 39,308 |
| Oct 9, 2025 | 9.89 | 9.91 | 9.89 | 9.89 | 9.89 | -0.10% | 60,258 |
| Oct 8, 2025 | 9.89 | 9.92 | 9.89 | 9.90 | 9.90 | 0.15% | 544,708 |
| Oct 7, 2025 | 9.89 | 9.90 | 9.88 | 9.89 | 9.89 | 0.05% | 135,742 |
| Oct 6, 2025 | 9.88 | 9.90 | 9.88 | 9.88 | 9.88 | -0.09% | 172,584 |
| Oct 3, 2025 | 9.87 | 9.89 | 9.85 | 9.89 | 9.89 | 0.40% | 302,599 |