|
Closing price on 4/10/2024
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
1,500 |
| Split-adjusted Price |
9.20 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2024
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.18
|
9.20
|
1,500
|
|
|
4/9/2024
|
+0.10 / +1.11%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.56
|
9.10
|
3,400
|
|
|
4/8/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
4/5/2024
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
9.00
|
3,000
|
|
|
4/4/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.19
|
9.20
|
700
|
|
|
4/3/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
4/2/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.70
|
9.20
|
8.74
|
9.20
|
4,900
|
|
|
4/1/2024
|
+0.70 / +8.24%
|
8.70
|
9.20
|
8.50
|
9.20
|
8.52
|
9.20
|
5,500
|
|
|
3/29/2024
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.45
|
8.50
|
17,300
|
|
|
3/28/2024
|
0.00 / 0.00%
|
8.40
|
9.30
|
8.40
|
8.50
|
8.50
|
8.50
|
16,200
|
|
|
3/27/2024
|
-0.60 / -6.59%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.41
|
8.50
|
44,500
|
|
|
3/26/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
3/25/2024
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
|
3/22/2024
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
400
|
|
|
3/21/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
3/20/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
3/19/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
3/18/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,300
|
|
|
3/15/2024
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
500
|
|
|
3/14/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
3/13/2024
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
3/12/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
3/11/2024
|
-0.50 / -4.55%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.06
|
10.50
|
700
|
|
|
3/8/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
3/7/2024
|
+0.80 / +7.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
3/6/2024
|
-0.80 / -7.27%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.38
|
10.20
|
2,500
|
|
|
3/5/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
3/4/2024
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
200
|
|
|
3/1/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
600
|
|
|
2/29/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|