Indicators

Markets:

News

(TSV:MKO)

9.810 -0.060 (-0.61%)

Streaming Delayed Price Updated: 11:02 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 19, 2026	9.510	9.880	9.510	9.870	81,121	+0.08(+0.82%)
Feb 18, 2026	9.700	9.800	9.600	9.790	106,150	+0.14(+1.45%)
Feb 17, 2026	9.990	9.990	9.580	9.650	106,096	-0.50(-4.93%)
Feb 13, 2026				10.15	0	+0.50(+5.18%)
Feb 12, 2026	10.25	10.35	9.650	9.650	161,962	-0.53(-5.21%)
Feb 11, 2026	10.50	10.70	10.06	10.18	137,973	-0.03(-0.29%)
Feb 10, 2026	10.22	10.27	9.990	10.21	134,905	+0.01(+0.10%)
Feb 09, 2026	10.00	10.24	9.940	10.20	356,120	+0.25(+2.51%)
Feb 06, 2026	9.360	10.09	9.360	9.950	44,104	+0.42(+4.41%)
Feb 05, 2026	9.800	9.930	9.400	9.530	149,508	-0.47(-4.70%)
Feb 04, 2026	10.30	10.30	9.820	10.00	82,886	-0.05(-0.50%)
Feb 03, 2026	10.25	10.25	9.920	10.05	159,141	+0.37(+3.82%)
Feb 02, 2026	9.400	10.10	9.400	9.680	157,914	-0.05(-0.51%)
Jan 30, 2026	9.490	10.09	9.350	9.730	326,253	-0.52(-5.07%)
Jan 29, 2026	10.80	10.84	10.08	10.25	564,847	-0.42(-3.94%)
Jan 28, 2026	10.40	10.73	10.34	10.67	404,371	+0.31(+2.99%)
Jan 27, 2026	10.69	10.69	10.05	10.36	444,448	-0.04(-0.38%)
Jan 26, 2026	10.42	10.76	10.17	10.40	430,938	+0.40(+4.00%)
Jan 23, 2026	10.00	10.11	9.900	10.00	240,211	+0.04(+0.40%)
Jan 22, 2026	9.700	10.04	9.700	9.960	219,873	+0.21(+2.15%)
Jan 21, 2026	9.690	9.820	9.590	9.750	244,410	+0.20(+2.09%)
Jan 20, 2026	9.150	9.590	9.150	9.550	375,435	+0.51(+5.64%)
Jan 19, 2026	8.950	9.230	8.950	9.040	64,622	+0.11(+1.23%)
Jan 16, 2026	9.080	9.080	8.700	8.930	54,924	-0.03(-0.33%)
Jan 15, 2026	8.990	9.040	8.910	8.960	33,372	-0.02(-0.22%)
Jan 14, 2026	9.120	9.130	8.800	8.980	165,582	+0.01(+0.11%)
Jan 13, 2026	8.940	9.120	8.720	8.970	107,157	+0.18(+2.05%)
Jan 12, 2026	8.800	9.100	8.760	8.790	81,030	+0.06(+0.69%)
Jan 09, 2026	8.510	8.900	8.510	8.730	89,442	+0.22(+2.59%)
Jan 08, 2026	8.650	8.650	8.290	8.510	72,335	+0.12(+1.43%)
Jan 07, 2026	8.640	8.640	8.200	8.390	112,636	-0.12(-1.41%)
Jan 06, 2026	8.250	8.660	8.250	8.510	269,706	+0.35(+4.29%)
Jan 05, 2026	8.200	8.450	8.060	8.160	172,254	+0.20(+2.51%)
Jan 02, 2026	7.990	8.170	7.920	7.960	122,554	-0.01(-0.13%)
Dec 31, 2025				7.970	0	-0.11(-1.36%)
Dec 30, 2025	8.080	8.180	7.900	8.080	207,174	+0.14(+1.76%)
Dec 29, 2025	7.880	8.040	7.850	7.940	309,162	-0.12(-1.49%)
Dec 24, 2025				8.060	0	-0.11(-1.35%)
Dec 23, 2025	8.340	8.340	8.140	8.170	36,911	-0.12(-1.45%)
Dec 22, 2025	8.300	8.440	8.260	8.290	51,331	+0.12(+1.47%)
Dec 19, 2025	7.920	8.220	7.920	8.170	50,745	+0.20(+2.51%)
Dec 18, 2025	8.250	8.250	7.925	7.970	76,114	-0.22(-2.69%)
Dec 17, 2025	8.290	8.290	8.010	8.190	89,935	+0.12(+1.49%)
Dec 16, 2025	8.000	8.200	7.940	8.070	103,508	-0.10(-1.22%)
Dec 15, 2025	8.210	8.450	8.000	8.170	51,784	-0.03(-0.37%)
Dec 12, 2025	8.420	8.420	7.970	8.200	55,075	-0.08(-0.97%)
Dec 11, 2025	8.020	8.300	7.980	8.280	107,952	+0.29(+3.63%)
Dec 10, 2025	7.950	8.000	7.740	7.990	78,176	+0.10(+1.27%)
Dec 09, 2025	7.610	7.920	7.610	7.890	97,132	+0.21(+2.73%)
Dec 08, 2025	7.940	7.940	7.680	7.680	85,353	-0.10(-1.29%)
Dec 05, 2025	7.930	7.940	7.610	7.780	90,934	-0.01(-0.13%)
Dec 04, 2025	7.820	7.850	7.600	7.790	78,223	-0.01(-0.13%)
Dec 03, 2025	7.750	7.980	7.750	7.800	148,348	+0.15(+1.96%)
Dec 02, 2025	7.800	7.800	7.470	7.650	76,445	-0.11(-1.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.