Mckinley Acquisition Corporation Class A MKLY
NASDAQ · United States · Finance
$10.27-0.01 (-0.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.27 | -0.05% | $10.27 | $10.27 | $10.27 | 26.90K |
| 2026-09-30 | $10.27 | +0.15% | $10.28 | $10.28 | $10.27 | 11.40K |
| 2026-09-29 | $10.26 | 0.00% | $10.27 | $10.28 | $10.26 | 213.40K |
| 2026-09-28 | $10.26 | -0.19% | $10.28 | $10.28 | $10.26 | 52.00K |
| 2026-09-25 | $10.28 | +0.19% | $10.28 | $10.28 | $10.28 | 1.60K |
| 2026-09-24 | $10.26 | +0.10% | $10.25 | $10.26 | $10.25 | 21.80K |
| 2026-09-23 | $10.25 | -0.03% | $10.25 | $10.25 | $10.25 | 300 |
| 2026-09-22 | $10.25 | +0.08% | $10.25 | $10.25 | $10.25 | 5.00K |
| 2026-09-21 | $10.24 | -0.05% | $10.26 | $10.26 | $10.24 | 2.30K |
| 2026-09-18 | $10.25 | 0.00% | $10.26 | $10.26 | $10.25 | 10.80K |
| 2026-09-17 | $10.25 | 0.00% | $10.25 | $10.25 | $10.25 | 0 |
| 2026-09-16 | $10.25 | 0.00% | $10.26 | $10.26 | $10.25 | 1.40K |
| 2026-09-15 | $10.25 | -0.05% | $10.25 | $10.26 | $10.25 | 34.50K |
| 2026-09-14 | $10.26 | +0.05% | $10.26 | $10.26 | $10.26 | 900 |
| 2026-09-11 | $10.25 | -0.10% | $10.26 | $10.26 | $10.25 | 2.10K |
| 2026-09-10 | $10.26 | +0.05% | $10.25 | $10.26 | $10.25 | 22.40K |
| 2026-09-09 | $10.26 | 0.00% | $10.25 | $10.26 | $10.25 | 3.60K |
| 2026-09-08 | $10.26 | 0.00% | $10.26 | $10.26 | $10.25 | 9.60K |
| 2026-09-04 | $10.26 | +0.15% | $10.25 | $10.26 | $10.24 | 81.30K |
| 2026-09-03 | $10.24 | 0.00% | $10.26 | $10.26 | $10.24 | 50.10K |
| 2026-09-02 | $10.24 | 0.00% | $10.25 | $10.26 | $10.24 | 174.30K |
| 2026-09-01 | $10.24 | -0.10% | $10.25 | $10.26 | $10.24 | 10.80K |
| 2026-08-31 | $10.25 | 0.00% | $10.23 | $10.27 | $10.23 | 106.80K |
| 2026-08-28 | $10.25 | -0.10% | $10.24 | $10.26 | $10.23 | 60.40K |
| 2026-08-27 | $10.26 | +0.29% | $10.24 | $10.30 | $10.23 | 449.10K |
| 2026-08-26 | $10.23 | 0.00% | $10.24 | $10.24 | $10.23 | 3.30K |
| 2026-08-25 | $10.23 | +0.10% | $10.23 | $10.24 | $10.23 | 341.30K |
| 2026-08-24 | $10.22 | -0.05% | $10.24 | $10.24 | $10.22 | 9.00K |
| 2026-08-21 | $10.23 | 0.00% | $10.22 | $10.23 | $10.22 | 14.00K |
| 2026-08-20 | $10.23 | +0.05% | $10.22 | $10.23 | $10.22 | 1.90K |
| 2026-08-19 | $10.22 | 0.00% | $10.22 | $10.23 | $10.22 | 11.30K |
| 2026-08-18 | $10.22 | -0.10% | $10.23 | $10.23 | $10.22 | 2.50K |
| 2026-08-17 | $10.23 | +0.10% | $10.23 | $10.23 | $10.22 | 6.10K |
| 2026-08-14 | $10.22 | 0.00% | $10.23 | $10.23 | $10.22 | 4.10K |
| 2026-08-13 | $10.22 | 0.00% | $10.23 | $10.23 | $10.22 | 53.10K |
| 2026-08-12 | $10.22 | 0.00% | $10.22 | $10.23 | $10.22 | 27.80K |
| 2026-08-11 | $10.22 | -0.10% | $10.24 | $10.25 | $10.22 | 77.50K |
| 2026-08-10 | $10.23 | 0.00% | $10.22 | $10.24 | $10.22 | 91.50K |
| 2026-08-07 | $10.23 | +0.10% | $10.24 | $10.24 | $10.22 | 5.10K |
| 2026-08-06 | $10.22 | +0.05% | $10.24 | $10.24 | $10.22 | 31.60K |
| 2026-08-05 | $10.22 | -0.05% | $10.21 | $10.23 | $10.21 | 18.50K |
| 2026-08-04 | $10.22 | 0.00% | $10.22 | $10.23 | $10.21 | 28.60K |
| 2026-08-03 | $10.22 | 0.00% | $10.25 | $10.25 | $10.21 | 214.70K |
| 2026-07-31 | $10.22 | +0.39% | $10.25 | $10.25 | $10.21 | 1.63M |
| 2026-07-30 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-07-29 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-07-28 | $10.18 | -0.10% | $10.19 | $10.19 | $10.18 | 2.90K |
| 2026-07-27 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 0 |
| 2026-07-24 | $10.19 | +0.10% | $10.19 | $10.19 | $10.18 | 15.90K |
| 2026-07-23 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 700 |
| 2026-07-22 | $10.18 | +0.10% | $10.18 | $10.18 | $10.16 | 1.30K |
| 2026-07-21 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 0 |
| 2026-07-20 | $10.17 | -0.20% | $10.17 | $10.17 | $10.17 | 500 |
| 2026-07-17 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 0 |
| 2026-07-16 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 0 |
| 2026-07-15 | $10.19 | +0.20% | $10.17 | $10.19 | $10.16 | 10.60K |
| 2026-07-14 | $10.17 | +0.05% | $10.18 | $10.18 | $10.16 | 44.50K |
| 2026-07-13 | $10.16 | +0.05% | $10.16 | $10.16 | $10.16 | 28.20K |
| 2026-07-10 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-07-09 | $10.16 | 0.00% | $10.16 | $10.17 | $10.14 | 41.60K |
| 2026-07-08 | $10.16 | -0.10% | $10.17 | $10.17 | $10.16 | 13.30K |
| 2026-07-07 | $10.17 | -0.29% | $10.20 | $10.20 | $10.17 | 8.50K |
| 2026-07-06 | $10.20 | +0.20% | $10.20 | $10.21 | $10.20 | 47.00K |
| 2026-07-02 | $10.18 | +0.10% | $10.18 | $10.18 | $10.18 | 2.60K |
| 2026-07-01 | $10.17 | +0.20% | $10.15 | $10.17 | $10.15 | 900 |
| 2026-06-30 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 15.00K |
| 2026-06-29 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-26 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-25 | $10.15 | -0.10% | $10.15 | $10.15 | $10.15 | 300 |
| 2026-06-24 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 83.30K |
| 2026-06-23 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 300 |
| 2026-06-22 | $10.16 | -0.29% | $10.22 | $10.22 | $10.16 | 8.10K |
| 2026-06-18 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 1.50K |
| 2026-06-17 | $10.19 | +0.25% | $10.19 | $10.19 | $10.19 | 100 |
| 2026-06-16 | $10.16 | 0.00% | $10.18 | $10.18 | $10.16 | 9.80K |
| 2026-06-15 | $10.16 | -0.15% | $10.19 | $10.19 | $10.16 | 18.90K |
| 2026-06-12 | $10.18 | 0.00% | $10.20 | $10.20 | $10.18 | 59.00K |
| 2026-06-11 | $10.18 | 0.00% | $10.18 | $10.18 | $10.16 | 129.10K |
| 2026-06-10 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 6.90K |
| 2026-06-09 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-06-08 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 900 |
| 2026-06-05 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-06-04 | $10.18 | -0.10% | $10.20 | $10.21 | $10.18 | 24.10K |
| 2026-06-03 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 38.20K |
| 2026-06-02 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 100 |
| 2026-06-01 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 100 |
| 2026-05-29 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 0 |
| 2026-05-28 | $10.19 | 0.00% | $10.18 | $10.19 | $10.16 | 1.50K |
| 2026-05-27 | $10.19 | +0.49% | $10.15 | $10.19 | $10.15 | 13.00K |
| 2026-05-26 | $10.14 | -0.15% | $10.14 | $10.14 | $10.14 | 2.70K |