$1,154.41
-43.73 (-3.65%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,140.68 | $1,880.78 | Monday, 17th Nov 2025 MKRUSD stock ended at $1,154.41. This is 3.65% less than the trading day before Sunday, 16th Nov 2025. During the day the stock fluctuated 2.19% from a day low at $1,140.68 to a day high of $1,165.68. |
| 90 days | $1,140.68 | $1,880.78 | |
| 52 weeks | $781.82 | $2,425.53 |
Historical Maker prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $1,157.69 | $1,165.68 | $1,140.68 | $1,154.41 | 3 253 127 |
| Nov 16, 2025 | $1,211.82 | $1,227.73 | $1,160.01 | $1,198.14 | 3 057 000 |
| Nov 15, 2025 | $1,219.34 | $1,225.82 | $1,210.22 | $1,224.56 | 3 015 562 |
| Nov 14, 2025 | $1,202.42 | $1,207.13 | $1,190.32 | $1,195.77 | 3 427 023 |
| Nov 13, 2025 | $1,744.66 | $1,750.49 | $1,743.59 | $1,743.84 | 3 528 054 |
| Nov 12, 2025 | $1,723.05 | $1,728.29 | $1,721.44 | $1,722.75 | 3 914 247 |
| Nov 11, 2025 | $1,798.18 | $1,801.22 | $1,798.18 | $1,800.62 | 3 214 422 |
| Nov 10, 2025 | $1,356.63 | $1,362.10 | $1,347.26 | $1,362.10 | 15 175 |
| Nov 09, 2025 | $1,220.67 | $1,311.43 | $1,220.67 | $1,306.80 | 3 202 |
| Nov 08, 2025 | $1,322.61 | $1,328.15 | $1,202.14 | $1,223.81 | 3 096 420 |
| Nov 07, 2025 | $1,189.03 | $1,328.60 | $1,159.82 | $1,306.61 | 3 537 083 |
| Nov 06, 2025 | $1,744.70 | $1,748.40 | $1,744.70 | $1,747.96 | 3 330 510 |
| Nov 05, 2025 | $1,232.83 | $1,250.86 | $1,222.29 | $1,228.30 | 3 681 671 |
| Nov 04, 2025 | $1,249.21 | $1,251.20 | $1,242.46 | $1,244.12 | 3 743 |
| Nov 03, 2025 | $1,319.80 | $1,320.41 | $1,238.00 | $1,272.95 | 3 791 142 |
| Nov 02, 2025 | $1,317.73 | $1,333.47 | $1,280.64 | $1,305.56 | 3 285 205 |
| Nov 01, 2025 | $1,318.06 | $1,335.18 | $1,304.18 | $1,333.89 | 3 174 703 |
| Oct 31, 2025 | $1,362.36 | $1,370.93 | $1,245.24 | $1,319.57 | 3 881 484 |
| Oct 30, 2025 | $1,362.36 | $1,374.99 | $1,360.95 | $1,372.43 | 3 258 986 |
| Oct 29, 2025 | $1,382.60 | $1,413.91 | $1,355.84 | $1,412.00 | 3 223 257 |
| Oct 28, 2025 | $1,382.60 | $1,382.60 | $1,374.18 | $1,378.25 | 3 652 411 |
| Oct 27, 2025 | $1,405.23 | $1,434.35 | $1,378.65 | $1,422.35 | 3 526 270 |
| Oct 26, 2025 | $1,866.86 | $1,874.09 | $1,813.93 | $1,814.88 | 3 313 950 |
| Oct 25, 2025 | $1,827.11 | $1,880.78 | $1,826.80 | $1,866.21 | 3 256 600 |
| Oct 24, 2025 | $1,807.33 | $1,871.12 | $1,575.72 | $1,829.09 | 3 473 209 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MKRUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the MKRUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MKRUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy MKRUSD