MKV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 17 2025 | 1,796.00 | 18.00 | 1.01% | 1,793.00 | 1,797.00 | 1,781.00 | 16 |
Feb 14 2025 | 1,778.00 | -42.00 | -2.31% | 1,824.00 | 1,828.00 | 1,778.00 | 41 |
Feb 13 2025 | 1,820.00 | -17.00 | -0.93% | 1,836.00 | 1,855.00 | 1,809.00 | 62 |
Feb 12 2025 | 1,837.00 | -55.00 | -2.91% | 1,885.00 | 1,885.00 | 1,830.00 | 30 |
Feb 11 2025 | 1,892.00 | -39.00 | -2.02% | 1,932.00 | 1,935.00 | 1,890.00 | 26 |
Feb 10 2025 | 1,931.00 | -45.00 | -2.28% | 1,955.00 | 1,974.00 | 1,927.00 | 89 |
Feb 07 2025 | 1,976.00 | 20.00 | 1.02% | 1,995.00 | 1,995.00 | 1,911.00 | 32 |
Feb 06 2025 | 1,956.00 | 204.00 | 11.64% | 1,804.00 | 1,956.00 | 1,800.00 | 59 |
Feb 05 2025 | 1,752.00 | 5.00 | 0.29% | 1,752.00 | 1,752.00 | 1,752.00 | 3 |
Feb 04 2025 | 1,747.00 | -22.00 | -1.24% | 1,747.00 | 1,747.00 | 1,747.00 | 1 |
Feb 03 2025 | 1,769.00 | 5.00 | 0.28% | 1,775.00 | 1,775.00 | 1,747.00 | 13 |
Jan 31 2025 | 1,764.00 | 4.00 | 0.23% | 1,775.00 | 1,775.00 | 1,758.00 | 4 |
Jan 30 2025 | 1,760.00 | 10.00 | 0.57% | 1,734.00 | 1,764.00 | 1,734.00 | 28 |
Jan 29 2025 | 1,750.00 | -7.00 | -0.40% | 1,765.00 | 1,766.00 | 1,750.00 | 16 |
Jan 28 2025 | 1,757.00 | 11.00 | 0.63% | 1,745.00 | 1,765.00 | 1,745.00 | 11 |
Jan 27 2025 | 1,746.00 | 21.00 | 1.22% | 1,724.00 | 1,751.00 | 1,724.00 | 12 |
Jan 24 2025 | 1,725.00 | -2.00 | -0.12% | 1,715.00 | 1,735.00 | 1,715.00 | 9 |
Jan 23 2025 | 1,727.00 | -2.00 | -0.12% | 1,751.00 | 1,751.00 | 1,719.00 | 5 |
Jan 22 2025 | 1,729.00 | -1.00 | -0.06% | 1,707.00 | 1,729.00 | 1,707.00 | 32 |
Jan 21 2025 | 1,730.00 | 25.00 | 1.47% | 1,736.00 | 1,736.00 | 1,721.00 | 36 |
Jan 20 2025 | 1,705.00 | -27.00 | -1.56% | 1,745.00 | 1,745.00 | 1,705.00 | 18 |
Jan 17 2025 | 1,732.00 | 17.00 | 0.99% | 1,733.00 | 1,734.00 | 1,724.00 | 16 |
Jan 16 2025 | 1,715.00 | 31.00 | 1.84% | 1,688.00 | 1,715.00 | 1,688.00 | 9 |
Jan 15 2025 | 1,684.00 | 16.00 | 0.96% | 1,683.00 | 1,700.00 | 1,680.00 | 22 |
Jan 14 2025 | 1,668.00 | 35.00 | 2.14% | 1,643.00 | 1,677.00 | 1,631.00 | 40 |
Jan 13 2025 | 1,633.00 | -17.00 | -1.03% | 1,626.00 | 1,634.00 | 1,610.00 | 51 |
Jan 10 2025 | 1,650.00 | -9.00 | -0.54% | 1,650.00 | 1,650.00 | 1,650.00 | 12 |
Jan 09 2025 | 1,659.00 | 0.00 | 0.00% | 1,659.00 | 1,659.00 | 1,659.00 | 0.00 |
Jan 08 2025 | 1,659.00 | 14.00 | 0.85% | 1,647.00 | 1,666.00 | 1,647.00 | 11 |
Jan 07 2025 | 1,645.00 | -5.00 | -0.30% | 1,644.00 | 1,665.00 | 1,644.00 | 37 |
Jan 06 2025 | 1,650.00 | -19.00 | -1.14% | 1,673.00 | 1,673.00 | 1,650.00 | 36 |
Jan 03 2025 | 1,669.00 | -11.00 | -0.65% | 1,662.00 | 1,683.00 | 1,662.00 | 7 |
Jan 02 2025 | 1,680.00 | 38.00 | 2.31% | 1,678.00 | 1,693.00 | 1,677.00 | 13 |
Dec 30 2024 | 1,642.00 | -18.00 | -1.08% | 1,676.00 | 1,676.00 | 1,642.00 | 9 |
Dec 27 2024 | 1,660.00 | -4.00 | -0.24% | 1,682.00 | 1,692.00 | 1,659.00 | 27 |
Dec 23 2024 | 1,664.00 | 29.00 | 1.77% | 1,648.00 | 1,673.00 | 1,648.00 | 24 |
Dec 20 2024 | 1,635.00 | -5.00 | -0.30% | 1,619.00 | 1,635.00 | 1,619.00 | 11 |
Dec 19 2024 | 1,640.00 | 25.00 | 1.55% | 1,624.00 | 1,640.00 | 1,608.00 | 17 |
Dec 18 2024 | 1,615.00 | -14.00 | -0.86% | 1,642.00 | 1,642.00 | 1,615.00 | 6 |
Dec 17 2024 | 1,629.00 | -25.00 | -1.51% | 1,628.00 | 1,652.00 | 1,624.00 | 11 |
Dec 16 2024 | 1,654.00 | -8.00 | -0.48% | 1,659.00 | 1,660.00 | 1,646.00 | 14 |
Dec 13 2024 | 1,662.00 | -8.00 | -0.48% | 1,678.00 | 1,678.00 | 1,657.00 | 8 |
Dec 12 2024 | 1,670.00 | 8.00 | 0.48% | 1,670.00 | 1,670.00 | 1,670.00 | 1 |
Dec 11 2024 | 1,662.00 | -32.00 | -1.89% | 1,679.00 | 1,689.00 | 1,661.00 | 35 |
Dec 10 2024 | 1,694.00 | 30.00 | 1.80% | 1,656.00 | 1,694.00 | 1,635.00 | 16 |
Dec 09 2024 | 1,664.00 | -6.00 | -0.36% | 1,672.00 | 1,680.00 | 1,651.00 | 53 |
Dec 06 2024 | 1,670.00 | 3.00 | 0.18% | 1,651.00 | 1,670.00 | 1,651.00 | 37 |
Dec 05 2024 | 1,667.00 | 6.00 | 0.36% | 1,648.00 | 1,669.00 | 1,646.00 | 7 |
Dec 04 2024 | 1,661.00 | -20.00 | -1.19% | 1,677.00 | 1,677.00 | 1,639.00 | 12 |
Dec 03 2024 | 1,681.00 | 1.00 | 0.06% | 1,669.00 | 1,686.00 | 1,662.00 | 18 |
Dec 02 2024 | 1,680.00 | -12.00 | -0.71% | 1,710.00 | 1,713.00 | 1,673.00 | 44 |
Nov 29 2024 | 1,692.00 | -38.00 | -2.20% | 1,689.00 | 1,719.00 | 1,689.00 | 19 |
Nov 28 2024 | 1,730.00 | 25.00 | 1.47% | 1,684.00 | 1,750.00 | 1,684.00 | 44 |
Nov 27 2024 | 1,705.00 | 12.00 | 0.71% | 1,695.00 | 1,715.00 | 1,695.00 | 17 |
Nov 26 2024 | 1,693.00 | 2.00 | 0.12% | 1,670.00 | 1,693.00 | 1,660.00 | 31 |
Nov 25 2024 | 1,691.00 | 18.00 | 1.08% | 1,674.00 | 1,695.00 | 1,660.00 | 37 |
Nov 22 2024 | 1,673.00 | 44.00 | 2.70% | 1,635.00 | 1,673.00 | 1,635.00 | 27 |
Nov 21 2024 | 1,629.00 | 31.00 | 1.94% | 1,599.00 | 1,629.00 | 1,599.00 | 5 |
Nov 20 2024 | 1,598.00 | 14.00 | 0.88% | 1,595.00 | 1,598.00 | 1,576.00 | 23 |