MQ Historical Prices

Summary

Key Stock Metrics

3.37

(November 5, 2024)

52-Week Low

6.00

(November 4, 2024)

52-Week High

37.90

(October 27, 2021)

All-Time High

5.88

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-09 32.50 32.75 28.62 30.52 29495321
2021-06-10 31.13 31.49 28.90 29.90 6395311
2021-06-11 30.89 31.98 30.20 31.50 3558627
2021-06-14 31.56 32.54 31.08 32.00 2916759
2021-06-15 32.27 32.27 30.30 31.99 5372516
2021-06-16 31.57 31.68 29.52 29.97 1573473
2021-06-17 30.14 30.85 29.02 29.70 1521525
2021-06-18 29.50 30.30 29.37 30.20 1133614
2021-06-21 30.49 30.56 29.74 30.00 1520599
2021-06-22 29.87 30.18 28.88 29.20 936808
2021-06-23 29.35 29.56 29.04 29.25 557404
2021-06-24 29.45 30.27 29.14 30.08 2232637
2021-06-25 30.19 30.19 28.16 28.50 1453828
2021-06-28 29.06 29.06 27.33 28.12 1193165
2021-06-29 28.31 28.39 27.52 28.15 1067729
2021-06-30 28.23 30.38 27.72 28.07 1638091
2021-07-01 27.87 29.90 27.86 28.10 2508196
2021-07-02 28.68 29.83 28.40 29.69 1224637
2021-07-06 29.64 29.68 28.15 28.70 1114570
2021-07-07 29.00 29.20 27.40 27.91 891163
2021-07-08 27.25 27.78 25.70 27.03 2536254
2021-07-09 27.10 27.37 26.75 26.78 1414032
2021-07-12 26.94 27.00 25.58 25.64 1219976
2021-07-13 25.50 27.45 23.83 26.39 3629083
2021-07-14 26.39 26.39 24.01 25.09 2142957
2021-07-15 25.00 26.30 24.54 25.94 1323389
2021-07-16 25.90 26.67 25.80 26.53 633474
2021-07-19 25.75 27.18 25.12 26.18 691879
2021-07-20 26.37 26.75 25.83 26.07 786606
2021-07-21 26.07 26.63 26.07 26.60 396506
2021-07-22 26.55 26.99 26.36 26.79 452506
2021-07-23 26.79 26.93 26.30 26.77 491311
2021-07-26 26.70 26.79 25.72 26.00 400570
2021-07-27 26.00 26.59 25.40 26.56 1218944
2021-07-28 26.73 27.68 26.62 27.19 1002255
2021-07-29 27.52 28.23 27.37 27.68 974551
2021-07-30 27.74 27.96 25.82 26.83 1918521
2021-08-02 27.00 27.52 26.44 27.18 1427068
2021-08-03 27.18 27.43 26.40 26.60 1414182
2021-08-04 26.66 28.75 26.18 27.84 963784
2021-08-05 27.99 28.05 27.41 27.54 260842
2021-08-06 27.73 27.80 27.16 27.28 238047
2021-08-09 28.31 30.35 27.85 30.17 1634213
2021-08-10 30.06 30.75 29.19 30.11 821406
2021-08-11 30.26 31.45 29.90 30.07 1728627
2021-08-12 28.35 28.50 25.28 27.51 7151109
2021-08-13 27.88 28.42 26.40 26.61 2013253
2021-08-16 26.90 26.98 24.55 24.82 1591817
2021-08-17 24.82 25.48 24.33 25.16 1160683
2021-08-18 25.37 25.92 25.13 25.35 849050
2021-08-19 25.07 25.19 23.96 24.30 1317684
2021-08-20 23.80 24.86 23.75 24.71 625255
2021-08-23 25.00 25.31 24.82 24.88 600717
2021-08-24 25.06 26.24 25.00 25.87 581617
2021-08-25 26.10 26.10 25.63 25.94 385052
2021-08-26 25.96 26.00 24.32 24.51 1273961
2021-08-27 24.58 25.91 24.56 25.82 760080
2021-08-30 29.80 30.01 26.83 27.01 3927444
2021-08-31 27.52 29.04 27.17 29.04 2339340
2021-09-01 29.52 30.29 28.55 29.22 1668241
2021-09-02 29.44 29.85 26.82 27.85 2723922
2021-09-03 27.91 28.32 26.76 26.96 2063641
2021-09-07 27.25 27.36 26.44 26.53 1454606
2021-09-08 26.53 26.83 25.32 26.07 1476646
2021-09-09 26.14 27.47 25.88 27.00 1378104
2021-09-10 27.44 28.24 26.80 26.87 2049869
2021-09-13 27.50 27.94 27.00 27.40 2102428
2021-09-14 27.38 27.98 27.25 27.55 1579110
2021-09-15 27.59 28.73 27.33 28.41 1187174
2021-09-16 28.17 29.88 28.02 29.47 2043647
2021-09-17 29.57 29.82 28.01 28.20 6863180
2021-09-20 27.25 27.48 25.15 25.89 2503081
2021-09-21 26.65 26.98 25.82 25.97 1741841
2021-09-22 26.03 26.33 25.26 25.97 1121666
2021-09-23 26.21 27.12 25.90 27.12 1023021
2021-09-24 27.02 27.62 26.59 26.88 771507
2021-09-27 26.95 27.11 25.45 26.01 1338587
2021-09-28 25.51 25.52 24.12 24.22 2127231
2021-09-29 24.84 24.84 22.70 22.97 3821193
2021-09-30 23.00 23.80 22.07 22.12 2769897
2021-10-01 22.21 22.45 21.50 21.89 2375881
2021-10-04 21.52 21.63 20.01 20.84 3032625
2021-10-05 21.03 21.14 20.35 20.87 2101853
2021-10-06 20.50 22.03 20.42 21.73 2037630
2021-10-07 22.62 23.25 22.15 22.15 2641465
2021-10-08 22.50 22.59 21.29 21.84 2844877
2021-10-11 21.65 21.80 19.78 19.84 2037822
2021-10-12 20.25 20.87 19.90 20.67 1991323
2021-10-13 20.96 22.65 20.70 22.46 2485608
2021-10-14 22.88 23.56 22.61 22.72 2857680
2021-10-15 23.06 23.40 22.27 22.51 2228568
2021-10-18 22.66 24.35 21.63 22.99 7087881
2021-10-19 23.82 25.40 23.72 24.63 5200084
2021-10-20 25.66 27.78 25.55 27.48 6054826
2021-10-21 26.65 27.59 26.11 27.47 3066695
2021-10-22 27.40 27.45 24.86 25.41 4443655
2021-10-25 25.50 29.21 25.50 28.28 7923366
2021-10-26 29.00 32.41 27.52 32.10 13148071
2021-10-27 33.05 37.90 31.75 32.36 16949965
2021-10-28 31.58 35.09 29.70 31.19 10313801
2021-10-29 30.56 32.40 29.88 30.60 3942528
2021-11-01 31.36 34.15 30.95 33.25 5529792
2021-11-02 34.47 34.48 30.77 32.53 4724056
2021-11-03 31.20 31.60 28.75 30.81 5937606
2021-11-04 30.90 30.99 28.00 28.23 7663318
2021-11-05 27.50 28.49 25.75 27.28 7274222
2021-11-08 27.36 28.13 26.21 28.10 4597782
2021-11-09 28.10 28.79 26.16 26.50 4467341
2021-11-10 25.92 26.64 24.69 25.11 6694255
2021-11-11 29.50 30.28 23.69 23.75 26296539
2021-11-12 24.51 26.84 23.60 24.29 57731981
2021-11-15 24.53 25.26 23.55 24.47 15989878
2021-11-16 24.32 24.32 22.66 23.40 14751278
2021-11-17 23.20 24.24 22.30 24.18 16313164
2021-11-18 24.43 24.71 23.62 23.95 8816913
2021-11-19 23.77 24.06 22.95 23.88 8359782
2021-11-22 23.60 23.98 20.31 21.38 14593478
2021-11-23 20.85 21.35 19.95 20.47 7154499
2021-11-24 20.29 22.67 19.93 22.49 6806646
2021-11-26 22.07 22.21 21.25 22.05 2946649
2021-11-29 22.50 22.61 20.04 20.51 9861808
2021-11-30 20.17 20.65 18.93 19.66 9253959
2021-12-01 20.00 21.01 18.44 18.54 9422389
2021-12-02 18.57 19.35 17.52 19.26 9356670
2021-12-03 19.01 19.02 16.90 17.89 9802966
2021-12-06 17.46 18.21 16.15 17.70 8006333
2021-12-07 18.92 19.94 18.79 19.28 10138255
2021-12-08 19.50 19.72 18.66 19.11 7201788
2021-12-09 18.43 19.30 17.55 17.81 7162329
2021-12-10 18.03 18.59 17.56 17.74 4899218
2021-12-13 17.68 17.89 16.57 17.01 7478797
2021-12-14 16.44 17.31 16.20 16.98 6040253
2021-12-15 16.93 17.46 16.05 17.10 8885214
2021-12-16 18.12 18.13 15.11 15.76 11403987
2021-12-17 15.26 16.91 15.15 16.88 20470779
2021-12-20 15.95 16.73 15.90 16.53 6159912
2021-12-21 16.55 17.67 16.34 17.52 6214468
2021-12-22 17.52 17.84 17.15 17.40 3283860
2021-12-23 17.21 17.88 16.90 17.44 3025631
2021-12-27 17.48 17.50 16.87 17.09 3202466
2021-12-28 17.07 17.47 16.81 16.92 3018591
2021-12-29 16.84 17.15 16.13 16.83 3962743
2021-12-30 16.88 18.01 16.82 17.39 3948588
2021-12-31 17.28 17.70 17.14 17.17 2874114
2022-01-03 17.37 18.13 16.63 18.00 4373925
2022-01-04 18.00 18.12 16.78 17.22 6798706
2022-01-05 16.66 16.75 15.22 15.63 9973844
2022-01-06 15.23 15.67 14.75 15.34 7561806
2022-01-07 15.05 16.10 15.05 15.57 5679582
2022-01-10 15.11 15.11 13.83 14.71 7158048
2022-01-11 14.54 16.07 14.30 15.78 5307077
2022-01-12 15.80 15.99 14.92 15.16 5878504
2022-01-13 15.64 16.08 14.44 14.48 5847733
2022-01-14 14.21 14.75 12.93 13.71 7458459
2022-01-18 13.12 13.68 12.57 12.68 7989038
2022-01-19 12.71 13.14 12.38 12.54 3842701
2022-01-20 12.64 13.86 12.51 12.53 4450637
2022-01-21 12.25 12.61 11.56 11.81 4863711
2022-01-24 11.03 11.49 9.91 11.45 10367178
2022-01-25 11.07 11.59 10.89 11.20 7429740
2022-01-26 11.68 11.95 10.63 10.74 7309408
2022-01-27 10.96 11.26 10.23 10.28 7099637
2022-01-28 10.22 10.53 9.77 10.53 10085654
2022-01-31 10.57 12.33 10.57 11.80 10506055
2022-02-01 11.81 12.74 11.70 12.43 8205418
2022-02-02 12.03 12.21 11.07 11.13 6719893
2022-02-03 10.59 10.88 9.74 9.82 7327042
2022-02-04 9.91 10.18 9.38 10.15 8902116
2022-02-07 10.16 10.93 10.03 10.18 4992681
2022-02-08 10.03 10.56 9.74 10.48 9394385
2022-02-09 10.75 11.16 10.41 11.12 6772657
2022-02-10 11.89 12.63 10.81 11.03 22289945
2022-02-11 10.94 11.97 10.81 11.01 9623782
2022-02-14 11.02 11.58 10.83 10.99 3434778
2022-02-15 11.22 12.04 11.11 11.96 6623907
2022-02-16 11.88 11.96 11.34 11.49 4589769
2022-02-17 11.31 11.45 10.28 10.43 5426169
2022-02-18 10.41 10.54 9.80 9.97 5480563
2022-02-22 9.77 10.17 9.17 9.27 8468993
2022-02-23 9.41 9.66 8.91 8.97 5697988
2022-02-24 8.48 10.07 8.40 10.03 8994406
2022-02-25 10.54 11.42 10.49 11.11 11758086
2022-02-28 11.02 12.09 10.90 11.73 8381593
2022-03-01 11.78 12.05 11.38 11.56 5412810
2022-03-02 11.73 11.75 10.66 11.58 7297325
2022-03-03 11.47 11.52 10.56 10.66 4185097
2022-03-04 10.47 10.74 9.15 9.50 8530222
2022-03-07 9.56 10.10 9.17 9.27 7279288
2022-03-08 9.22 10.12 8.83 9.73 7820156
2022-03-09 10.08 11.02 9.96 10.71 12230718
2022-03-10 11.03 11.43 9.87 10.22 22593530
2022-03-11 10.16 10.78 9.82 10.01 11741824
2022-03-14 9.74 9.74 8.50 8.52 13809925
2022-03-15 8.47 8.78 8.24 8.72 12269923
2022-03-16 8.80 10.34 8.60 10.25 17941814
2022-03-17 10.01 11.17 9.76 10.88 15877452
2022-03-18 10.60 11.72 10.59 11.61 10767240
2022-03-21 11.40 11.52 10.74 11.03 9429807
2022-03-22 10.89 11.63 10.32 11.36 12406219
2022-03-23 11.18 11.74 10.82 11.20 7796672
2022-03-24 11.16 12.41 10.89 12.10 16490057
2022-03-25 12.12 12.12 10.62 11.02 13741412
2022-03-28 11.16 11.42 10.58 11.14 7238087
2022-03-29 11.20 12.20 10.90 11.73 15987884
2022-03-30 11.52 11.92 10.93 11.27 9180900
2022-03-31 11.36 11.60 11.03 11.04 5854015
2022-04-01 11.15 11.43 10.87 11.10 5548732
2022-04-04 11.25 11.87 11.01 11.55 6174757
2022-04-05 11.83 12.03 11.28 11.43 7962406
2022-04-06 11.15 11.25 10.61 11.02 8296197
2022-04-07 10.97 11.06 10.37 10.91 8721436
2022-04-08 10.78 10.94 10.37 10.78 5421743
2022-04-11 10.59 11.08 10.19 10.95 5292227
2022-04-12 11.28 11.51 10.82 10.99 6122043
2022-04-13 10.96 12.00 10.72 11.52 14281478
2022-04-14 11.70 11.73 11.15 11.22 8242831
2022-04-18 11.12 11.15 10.40 10.74 5887865
2022-04-19 10.65 11.59 10.35 11.51 6147709
2022-04-20 11.51 11.66 10.77 10.87 6732187
2022-04-21 10.98 11.17 9.56 9.67 9462413
2022-04-22 9.66 9.85 9.31 9.33 6114311
2022-04-25 9.24 9.78 9.13 9.76 6833814
2022-04-26 9.69 9.80 9.16 9.26 6968243
2022-04-27 9.15 9.71 9.03 9.28 7578893
2022-04-28 9.51 9.92 9.09 9.83 5640916
2022-04-29 9.62 10.08 9.28 9.30 4159057
2022-05-02 9.20 9.80 8.95 9.75 6194019
2022-05-03 9.68 9.96 9.25 9.29 5078130
2022-05-04 9.49 9.71 8.61 9.66 9830144
2022-05-05 9.48 9.50 8.81 9.03 6892750
2022-05-06 8.90 8.91 7.75 7.83 11499712
2022-05-09 7.58 7.73 7.03 7.21 12218574
2022-05-10 7.29 7.69 6.52 7.03 12209396
2022-05-11 6.80 7.31 6.39 6.63 18193166
2022-05-12 6.09 8.47 6.05 7.88 26968036
2022-05-13 8.15 8.99 8.15 8.85 14134122
2022-05-16 8.64 9.14 8.41 8.71 8574555
2022-05-17 8.88 9.27 8.63 9.22 9322273
2022-05-18 9.00 9.49 8.87 9.10 10533473
2022-05-19 9.04 10.09 8.96 9.84 10414309
2022-05-20 9.94 10.08 9.29 9.84 8249992
2022-05-23 9.66 9.98 9.38 9.73 8519854
2022-05-24 9.70 9.70 9.06 9.39 9019500
2022-05-25 9.32 9.94 9.23 9.90 7501316
2022-05-26 9.95 11.06 9.85 11.04 11619640
2022-05-27 10.75 11.16 10.64 11.00 11118282
2022-05-31 11.04 11.18 9.99 10.47 21999081
2022-06-01 10.47 10.88 10.10 10.43 9721701
2022-06-02 10.36 11.45 10.26 11.08 9363221
2022-06-03 10.79 11.44 10.60 10.98 7767350
2022-06-06 11.35 12.06 11.11 11.57 14578627
2022-06-07 11.40 11.98 11.08 11.42 13412189
2022-06-08 11.35 11.94 11.33 11.62 7431530
2022-06-09 11.48 11.66 9.86 10.00 12460128
2022-06-10 9.78 10.03 9.10 9.59 12349881
2022-06-13 9.02 9.32 8.56 8.73 10798062
2022-06-14 8.75 9.03 8.29 8.82 7415953
2022-06-15 8.84 9.70 8.84 9.45 14563664
2022-06-16 8.99 9.29 8.64 8.75 13043461
2022-06-17 8.85 9.56 8.79 9.34 23321843
2022-06-21 9.59 10.46 9.54 9.62 14318950
2022-06-22 9.38 10.02 9.38 9.61 13071328
2022-06-23 9.60 10.30 9.51 10.25 8401856
2022-06-24 10.38 10.86 9.92 10.11 65125877
2022-06-27 10.16 10.26 9.34 9.75 9406113
2022-06-28 9.69 9.96 9.13 9.16 6750602
2022-06-29 9.05 9.13 8.49 8.58 17162780
2022-06-30 8.38 8.45 7.85 8.11 10081177
2022-07-01 8.11 8.46 7.93 8.43 6919089
2022-07-05 8.26 8.94 8.00 8.90 7109100
2022-07-06 8.90 9.11 8.56 8.66 7876707
2022-07-07 8.71 9.20 8.48 9.17 7353240
2022-07-08 9.00 9.25 8.76 8.85 4238022
2022-07-11 8.74 8.78 8.28 8.60 4479044
2022-07-12 8.64 8.99 8.12 8.23 9148329
2022-07-13 7.92 8.17 7.71 8.03 10565574
2022-07-14 8.09 8.09 7.72 7.78 9370636
2022-07-15 8.00 8.51 7.92 8.50 7055790
2022-07-18 8.66 9.03 8.51 8.65 6008546
2022-07-19 8.87 8.99 8.49 8.92 4269211
2022-07-20 9.00 9.41 8.74 9.35 6470188
2022-07-21 9.24 9.43 9.06 9.31 3851957
2022-07-22 9.30 9.49 8.84 8.96 4608972
2022-07-25 9.02 9.02 8.65 8.90 9006245
2022-07-26 8.76 8.79 8.55 8.71 4373971
2022-07-27 9.00 9.38 8.92 9.35 4478400
2022-07-28 9.30 9.72 9.28 9.55 5624491
2022-07-29 9.59 9.74 9.28 9.59 4856376
2022-08-01 9.45 10.15 9.28 10.04 6971516
2022-08-02 9.87 10.71 9.86 10.68 7694957
2022-08-03 10.94 11.26 10.71 11.21 7762643
2022-08-04 9.35 11.01 7.30 10.96 27455078
2022-08-05 10.48 10.97 10.38 10.57 7961792
2022-08-08 10.68 11.28 10.58 10.91 5753063
2022-08-09 10.72 10.85 10.18 10.38 6189708
2022-08-10 11.06 11.14 10.61 11.05 7786726
2022-08-11 10.00 10.00 8.05 8.34 34876422
2022-08-12 8.62 8.79 8.34 8.51 10972352
2022-08-15 8.39 8.72 8.35 8.57 7788000
2022-08-16 8.49 8.53 7.95 8.20 15274944
2022-08-17 8.04 8.10 7.72 7.79 12114039
2022-08-18 7.75 8.14 7.61 8.08 8436107
2022-08-19 7.95 7.96 7.55 7.56 8448749
2022-08-22 7.31 7.60 7.21 7.47 5970853
2022-08-23 7.47 7.85 7.35 7.35 5354800
2022-08-24 7.41 7.90 7.41 7.74 10839863
2022-08-25 7.77 7.93 7.54 7.63 8410292
2022-08-26 7.55 7.69 7.20 7.31 5439193
2022-08-29 7.19 7.65 7.13 7.41 5543595
2022-08-30 7.52 7.71 7.47 7.63 5367347
2022-08-31 7.78 8.07 7.71 7.79 8750353
2022-09-01 7.63 7.63 7.13 7.34 6414305
2022-09-02 7.50 7.54 7.08 7.16 4766118
2022-09-06 7.18 7.33 6.98 7.21 4987569
2022-09-07 7.17 7.54 7.13 7.51 4294003
2022-09-08 7.18 7.50 7.09 7.38 6832420
2022-09-09 7.54 7.92 7.45 7.85 6923255
2022-09-12 7.85 8.10 7.73 7.96 4877670
2022-09-13 7.45 7.74 7.40 7.63 6925434
2022-09-14 7.63 7.87 7.32 7.86 5789940
2022-09-15 8.06 8.63 7.83 7.85 9988794
2022-09-16 7.74 7.76 7.25 7.26 11011913
2022-09-19 7.14 7.30 7.08 7.29 6377458
2022-09-20 7.16 7.42 7.08 7.11 7000865
2022-09-21 7.18 7.61 7.07 7.12 4314017
2022-09-22 7.05 7.25 6.64 6.73 6468416
2022-09-23 6.62 6.83 6.43 6.74 4364815
2022-09-26 6.72 7.01 6.54 6.66 8432884
2022-09-27 6.87 7.06 6.54 6.71 8853253
2022-09-28 6.75 7.41 6.75 7.37 7961573
2022-09-29 7.22 7.34 6.89 7.08 6927608
2022-09-30 7.05 7.43 7.00 7.12 4314707
2022-10-03 7.29 7.45 7.02 7.32 4573276
2022-10-04 7.58 7.85 7.51 7.73 5420458
2022-10-05 7.43 7.63 7.39 7.49 2863925
2022-10-06 7.50 7.78 7.41 7.44 3529567
2022-10-07 7.21 7.34 7.06 7.19 3853685
2022-10-10 7.17 7.24 6.93 7.06 3499138
2022-10-11 7.03 7.21 6.71 6.96 4122859
2022-10-12 6.95 7.17 6.73 7.07 3083789
2022-10-13 6.74 7.02 6.57 6.85 5542841
2022-10-14 7.04 7.14 6.50 6.50 3871607
2022-10-17 6.73 7.02 6.71 6.92 5331609
2022-10-18 7.17 7.40 7.04 7.34 4387986
2022-10-19 7.19 7.26 6.70 6.82 5603261
2022-10-20 6.95 7.66 6.93 7.26 12016650
2022-10-21 7.16 7.51 6.91 7.48 5914236
2022-10-24 7.48 7.66 6.96 7.12 9479233
2022-10-25 7.12 7.74 7.10 7.71 7611371
2022-10-26 7.61 7.93 7.56 7.80 4666108
2022-10-27 7.80 7.97 7.65 7.66 3557713
2022-10-28 7.60 7.86 7.56 7.80 3484984
2022-10-31 7.75 7.93 7.57 7.88 3645480
2022-11-01 8.06 8.23 7.71 7.78 3833602
2022-11-02 7.76 7.76 7.15 7.20 4297448
2022-11-03 7.05 7.28 6.90 6.91 3947121
2022-11-04 7.06 7.27 6.87 6.97 8051296
2022-11-07 7.05 7.17 6.66 6.84 4984733
2022-11-08 6.85 7.12 6.68 6.82 9640112
2022-11-09 6.58 6.68 6.21 6.24 11062825
2022-11-10 7.38 8.00 6.96 7.17 14761922
2022-11-11 7.20 7.82 7.10 7.53 10423665
2022-11-14 7.37 7.55 7.11 7.20 4858955
2022-11-15 7.56 7.73 7.32 7.43 6635038
2022-11-16 7.26 7.28 6.65 6.71 8321555
2022-11-17 6.55 6.61 6.41 6.50 5616164
2022-11-18 6.74 6.74 6.52 6.65 4413638
2022-11-21 6.56 6.65 6.24 6.39 3684499
2022-11-22 6.36 6.46 6.17 6.44 2764823
2022-11-23 6.41 6.64 6.41 6.56 2481794
2022-11-25 6.48 6.68 6.42 6.51 1580644
2022-11-28 6.42 6.65 6.36 6.39 2539715
2022-11-29 6.46 6.59 6.36 6.42 2589637
2022-11-30 6.42 6.71 6.18 6.69 7120485
2022-12-01 6.73 6.95 6.54 6.67 5664336
2022-12-02 6.52 6.82 6.49 6.76 3667418
2022-12-05 6.70 6.81 6.32 6.44 3547012
2022-12-06 6.47 6.50 6.17 6.22 4728182
2022-12-07 6.17 6.35 6.14 6.16 3658741
2022-12-08 6.20 6.54 6.14 6.50 4277998
2022-12-09 6.52 6.74 6.36 6.64 6440513
2022-12-12 6.66 6.79 6.55 6.74 4264120
2022-12-13 7.10 7.22 6.83 7.01 5600749
2022-12-14 6.99 7.17 6.83 6.93 5299026
2022-12-15 6.72 6.89 6.50 6.53 3837517
2022-12-16 6.44 6.60 6.40 6.51 7826676
2022-12-19 6.48 6.48 6.10 6.17 4184312
2022-12-20 6.08 6.25 6.04 6.10 4642928
2022-12-21 6.13 6.40 6.06 6.17 2972299
2022-12-22 6.03 6.06 5.82 6.03 3403620
2022-12-23 6.00 6.09 5.88 6.01 1781699
2022-12-27 5.91 5.97 5.73 5.81 2385967
2022-12-28 5.76 5.86 5.64 5.70 2956277
2022-12-29 5.75 6.12 5.73 6.02 3432799
2022-12-30 5.86 6.14 5.86 6.11 2403718
2023-01-03 6.25 6.38 5.80 5.87 3493390
2023-01-04 6.00 6.22 5.84 6.21 3278842
2023-01-05 6.10 6.14 5.87 5.88 2782756
2023-01-06 5.90 6.16 5.84 6.09 3339377
2023-01-09 6.21 6.36 6.15 6.30 5665474
2023-01-10 6.26 6.48 6.17 6.48 5727298
2023-01-11 6.53 6.78 6.44 6.72 4952605
2023-01-12 6.77 6.84 6.56 6.79 4865632
2023-01-13 6.64 6.76 6.53 6.59 6088007
2023-01-17 6.60 6.63 6.40 6.54 8629488
2023-01-18 6.70 6.81 6.37 6.48 6595983
2023-01-19 6.34 6.45 6.21 6.34 4619720
2023-01-20 6.45 6.60 6.33 6.47 7603219
2023-01-23 6.46 6.93 6.43 6.91 6494781
2023-01-24 6.85 7.00 6.72 6.76 2904013
2023-01-25 6.62 6.88 6.46 6.83 2657207
2023-01-26 7.00 7.12 6.73 7.04 3448999
2023-01-27 6.94 7.04 6.51 6.76 11487227
2023-01-30 6.62 6.70 6.44 6.44 6123787
2023-01-31 6.46 6.74 6.46 6.63 5875829
2023-02-01 6.66 6.99 6.50 6.96 5871455
2023-02-02 7.22 7.51 7.15 7.30 5539633
2023-02-03 7.00 7.17 6.75 6.75 3649451
2023-02-06 6.64 6.75 6.54 6.65 3530547
2023-02-07 6.66 6.74 6.47 6.54 4527113
2023-02-08 6.50 6.52 6.23 6.45 6565183
2023-02-09 6.52 6.57 6.25 6.29 5908294
2023-02-10 6.21 6.32 5.94 5.96 7078927
2023-02-13 5.99 6.10 5.84 5.90 4186572
2023-02-14 5.86 6.20 5.74 6.09 4969284
2023-02-15 6.10 6.51 6.08 6.38 6618729
2023-02-16 6.17 6.35 6.02 6.02 4204062
2023-02-17 6.01 6.01 5.80 5.94 6290957
2023-02-21 5.81 5.92 5.73 5.82 5564211
2023-02-22 5.88 6.02 5.76 5.93 4959172
2023-02-23 6.05 6.07 5.79 5.99 3668570
2023-02-24 5.81 5.85 5.67 5.85 6450277
2023-02-27 5.96 5.96 5.66 5.69 4798365
2023-02-28 5.74 5.85 5.64 5.80 11096168
2023-03-01 4.76 4.78 4.27 4.50 35184425
2023-03-02 4.43 4.62 4.32 4.55 16143781
2023-03-03 4.58 5.01 4.56 4.96 11920726
2023-03-06 4.97 5.26 4.96 5.04 6598919
2023-03-07 5.00 5.07 4.70 4.75 6084728
2023-03-08 4.77 4.80 4.63 4.67 3919787
2023-03-09 4.66 4.76 4.48 4.49 5705356
2023-03-10 4.42 4.53 4.27 4.41 5511935
2023-03-13 4.33 4.48 4.14 4.21 11528846
2023-03-14 4.37 4.39 4.06 4.15 8743511
2023-03-15 4.07 4.12 3.99 4.07 8648098
2023-03-16 4.01 4.09 3.97 4.06 5242225
2023-03-17 4.01 4.04 3.93 4.01 6351824
2023-03-20 4.02 4.05 3.96 3.99 4924720
2023-03-21 4.05 4.10 3.97 4.04 14961527
2023-03-22 4.09 4.09 3.84 3.85 11188550
2023-03-23 3.57 3.94 3.46 3.62 14499801
2023-03-24 3.59 3.62 3.47 3.57 9724880
2023-03-27 3.80 3.96 3.68 3.89 13556788
2023-03-28 3.85 3.94 3.76 3.90 8909363
2023-03-29 3.99 4.00 3.88 3.97 12074940
2023-03-30 4.03 4.26 3.98 4.16 10394669
2023-03-31 4.18 4.63 4.18 4.57 15710694
2023-04-03 4.34 4.51 4.31 4.43 8986174
2023-04-04 4.40 4.47 4.35 4.41 4630323
2023-04-05 4.37 4.39 4.15 4.28 4543146
2023-04-06 4.40 4.44 4.30 4.32 4681462
2023-04-10 4.30 4.48 4.27 4.43 4594309
2023-04-11 4.48 4.50 4.30 4.35 3104476
2023-04-12 4.47 4.53 4.24 4.27 5574175
2023-04-13 4.34 4.52 4.30 4.46 7786680
2023-04-14 4.41 4.45 4.32 4.41 4095774
2023-04-17 4.43 4.45 4.30 4.32 3695335
2023-04-18 4.34 4.41 4.29 4.30 2491170
2023-04-19 4.22 4.33 4.17 4.25 3194115
2023-04-20 4.20 4.24 4.11 4.15 3670077
2023-04-21 4.18 4.29 4.15 4.28 2597331
2023-04-24 4.31 4.31 4.11 4.15 2513886
2023-04-25 4.10 4.15 4.02 4.06 2812511
2023-04-26 4.07 4.16 4.02 4.05 3970931
2023-04-27 4.08 4.12 3.98 4.06 2801761
2023-04-28 4.04 4.16 4.00 4.05 3886385
2023-05-01 4.05 4.05 3.91 4.01 2892296
2023-05-02 3.99 3.99 3.74 3.93 7184316
2023-05-03 3.94 4.19 3.93 4.06 4583787
2023-05-04 4.10 4.17 4.06 4.14 2987931
2023-05-05 4.21 4.33 4.19 4.31 3416384
2023-05-08 4.30 4.57 4.30 4.46 4789717
2023-05-09 4.43 4.51 4.40 4.43 3921039
2023-05-10 4.41 4.62 4.07 4.23 6331387
2023-05-11 4.23 4.65 4.12 4.60 9126246
2023-05-12 4.64 4.67 4.40 4.45 5733621
2023-05-15 4.45 4.76 4.40 4.68 4225881
2023-05-16 4.64 4.64 4.38 4.39 4374270
2023-05-17 4.40 4.49 4.18 4.19 10627901
2023-05-18 4.21 4.45 4.19 4.42 5046707
2023-05-19 4.50 4.63 4.46 4.48 5380380
2023-05-22 4.60 4.86 4.53 4.74 5944628
2023-05-23 4.70 4.81 4.63 4.65 3513386
2023-05-24 4.60 4.80 4.56 4.76 5214856
2023-05-25 4.78 4.89 4.61 4.69 5509081
2023-05-26 4.64 4.88 4.64 4.74 3691485
2023-05-30 4.74 4.84 4.67 4.74 4370398
2023-05-31 4.71 4.82 4.59 4.79 6701319
2023-06-01 4.74 4.83 4.65 4.78 3182704
2023-06-02 4.82 4.90 4.72 4.84 3645326
2023-06-05 4.80 4.85 4.68 4.72 2826794
2023-06-06 4.69 4.92 4.67 4.87 3634884
2023-06-07 4.90 4.99 4.77 4.80 3465879
2023-06-08 4.77 4.85 4.74 4.80 3042839
2023-06-09 4.80 4.84 4.70 4.73 2738463
2023-06-12 4.73 4.91 4.73 4.89 3017300
2023-06-13 4.85 5.14 4.85 5.06 4888523
2023-06-14 4.97 5.06 4.79 4.87 4055527
2023-06-15 4.85 4.95 4.79 4.93 3023645
2023-06-16 5.02 5.04 4.88 4.91 8665214
2023-06-20 4.91 5.33 4.89 5.28 6591439
2023-06-21 5.22 5.27 4.99 5.07 4449480
2023-06-22 5.03 5.07 4.86 4.97 4037076
2023-06-23 4.91 4.93 4.82 4.86 22697345
2023-06-26 4.90 4.96 4.68 4.70 3736959
2023-06-27 4.72 4.82 4.68 4.74 4214557
2023-06-28 4.73 4.87 4.62 4.80 7160737
2023-06-29 4.84 4.94 4.74 4.76 4337987
2023-06-30 4.88 4.95 4.78 4.87 4933764
2023-07-03 4.85 4.94 4.84 4.87 1335750
2023-07-05 4.86 4.92 4.76 4.88 4708004
2023-07-06 4.81 4.81 4.65 4.78 4524021
2023-07-07 4.78 5.10 4.78 4.99 6033771
2023-07-10 4.99 5.15 4.93 5.04 3882506
2023-07-11 5.10 5.18 5.00 5.17 3604462
2023-07-12 5.30 5.37 5.14 5.22 3900120
2023-07-13 5.26 5.41 5.25 5.33 4531093
2023-07-14 5.32 5.34 5.06 5.14 4641627
2023-07-17 5.11 5.21 5.00 5.13 7444583
2023-07-18 5.16 5.28 5.14 5.19 4055323
2023-07-19 5.23 5.28 4.99 5.11 6301188
2023-07-20 5.04 5.14 4.99 5.13 3220696
2023-07-21 5.21 5.45 5.19 5.28 6916306
2023-07-24 5.27 5.44 5.26 5.42 4707773
2023-07-25 5.42 5.51 5.35 5.39 3015711
2023-07-26 5.34 5.48 5.30 5.44 3045111
2023-07-27 5.50 5.54 5.26 5.28 2953318
2023-07-28 5.39 5.52 5.37 5.43 2276302
2023-07-31 5.39 5.67 5.39 5.58 4139474
2023-08-01 5.52 5.62 5.47 5.59 2404263
2023-08-02 5.48 5.48 5.24 5.29 2879583
2023-08-03 5.28 5.31 5.11 5.18 3429918
2023-08-04 5.18 5.18 5.00 5.05 4164467
2023-08-07 5.05 5.09 4.93 5.01 4849651
2023-08-08 4.90 5.00 4.86 4.96 6910838
2023-08-09 5.97 6.24 5.38 5.54 22086712
2023-08-10 5.58 5.59 5.13 5.26 11277034
2023-08-11 5.23 5.74 5.14 5.67 11456559
2023-08-14 5.70 5.81 5.58 5.66 5928837
2023-08-15 5.56 5.98 5.56 5.88 9111187
2023-08-16 5.73 6.09 5.66 5.79 12543822
2023-08-17 5.79 5.82 5.62 5.70 6502956
2023-08-18 5.74 5.92 5.66 5.72 5949605
2023-08-21 5.70 5.81 5.60 5.73 3582372
2023-08-22 5.76 5.84 5.57 5.72 4180490
2023-08-23 5.73 5.85 5.61 5.79 3926148
2023-08-24 5.83 5.92 5.46 5.48 4229316
2023-08-25 5.50 5.74 5.47 5.67 2727996
2023-08-28 5.72 5.81 5.67 5.72 3326256
2023-08-29 5.89 6.07 5.76 5.97 4716446
2023-08-30 5.91 6.01 5.87 6.00 2627566
2023-08-31 6.04 6.23 6.01 6.15 4774578
2023-09-01 6.20 6.36 6.17 6.26 4198819
2023-09-05 6.22 6.39 6.15 6.34 3346418
2023-09-06 6.32 6.57 6.28 6.44 5743695
2023-09-07 6.33 6.50 6.26 6.44 3834075
2023-09-08 6.47 6.50 6.36 6.44 3239943
2023-09-11 6.50 6.50 6.50 6.50 930
2023-09-12 6.48 6.72 6.46 6.62 5652032
2023-09-13 6.65 6.70 6.57 6.62 4992260
2023-09-14 6.67 6.73 6.52 6.54 5662255
2023-09-15 6.47 6.59 6.40 6.44 6061024
2023-09-18 6.43 6.43 6.24 6.29 5145071
2023-09-19 6.24 6.24 6.10 6.22 2845518
2023-09-20 6.24 6.29 6.04 6.04 2486153
2023-09-21 5.94 6.16 5.85 6.11 5288195
2023-09-22 6.14 6.24 5.97 5.99 3237443
2023-09-25 5.90 5.98 5.87 5.95 3931413
2023-09-26 5.95 6.00 5.78 5.87 4096019
2023-09-27 5.89 5.99 5.80 5.88 2602743
2023-09-28 5.86 5.98 5.83 5.97 2973025
2023-09-29 6.06 6.16 5.94 5.98 2782859
2023-10-02 5.92 5.99 5.81 5.91 4921716
2023-10-03 5.82 5.88 5.61 5.66 4032313
2023-10-04 5.70 5.75 5.54 5.67 3814091
2023-10-05 5.65 5.69 5.58 5.63 3823413
2023-10-06 5.55 5.78 5.49 5.75 3041443
2023-10-09 5.73 5.86 5.68 5.77 2594656
2023-10-10 5.74 5.97 5.73 5.87 3724080
2023-10-11 5.88 5.96 5.81 5.86 3880078
2023-10-12 5.86 5.88 5.68 5.74 3578211
2023-10-13 5.74 5.74 5.59 5.63 1927740
2023-10-16 5.68 5.82 5.59 5.68 6560595
2023-10-17 5.60 5.87 5.56 5.73 4577762
2023-10-18 5.65 5.73 5.40 5.45 3837332
2023-10-19 5.43 5.47 5.33 5.38 4205102
2023-10-20 5.38 5.44 5.20 5.34 3340387
2023-10-23 5.29 5.44 5.14 5.32 4224337
2023-10-24 5.17 5.61 5.17 5.39 6228445
2023-10-25 5.22 5.26 4.87 5.05 8019186
2023-10-26 5.05 5.11 4.92 5.03 5382308
2023-10-27 5.07 5.14 4.98 5.03 5824222
2023-10-30 5.12 5.16 5.00 5.04 3544449
2023-10-31 5.01 5.25 5.01 5.17 3378438
2023-11-01 5.18 5.20 5.03 5.14 3726848
2023-11-02 5.30 5.54 5.26 5.46 6396821
2023-11-03 5.61 5.80 5.25 5.31 10998625
2023-11-06 5.33 5.34 5.02 5.18 8172749
2023-11-07 5.18 5.46 5.16 5.35 14977081
2023-11-08 5.73 6.54 5.71 6.35 19822153
2023-11-09 6.37 6.44 6.04 6.12 9259252
2023-11-10 6.03 6.04 5.68 5.87 9927678
2023-11-13 5.84 5.93 5.79 5.87 4777895
2023-11-14 6.10 6.31 6.08 6.28 6667497
2023-11-15 6.02 6.30 5.99 6.02 8177005
2023-11-16 5.97 6.01 5.75 5.87 4894639
2023-11-17 5.88 5.94 5.82 5.90 5001864
2023-11-20 5.94 6.05 5.90 6.03 5164485
2023-11-21 6.04 6.24 5.97 6.14 5873601
2023-11-22 6.20 6.31 6.15 6.22 3922755
2023-11-24 6.22 6.38 6.21 6.35 2048630
2023-11-27 6.32 6.38 6.14 6.14 2921285
2023-11-28 6.12 6.36 6.08 6.36 3205782
2023-11-29 6.42 6.72 6.42 6.44 5435685
2023-11-30 6.45 6.45 6.30 6.35 4072048
2023-12-01 6.33 6.47 6.23 6.37 3639233
2023-12-04 6.21 6.43 6.17 6.28 4596510
2023-12-05 6.23 6.32 6.12 6.15 4140326
2023-12-06 6.20 6.54 6.18 6.28 5401093
2023-12-07 6.25 6.25 6.03 6.17 3270009
2023-12-08 6.11 6.38 6.04 6.30 5239896
2023-12-11 6.27 6.30 6.04 6.20 3138802
2023-12-12 6.23 6.23 6.10 6.18 2370510
2023-12-13 6.17 6.39 6.11 6.35 8014918
2023-12-14 6.52 6.64 6.25 6.48 8892906
2023-12-15 6.53 6.55 6.29 6.38 9182522
2023-12-18 6.35 6.63 6.34 6.61 6055263
2023-12-19 6.73 7.12 6.67 7.06 11676960
2023-12-20 7.08 7.14 6.77 6.77 5000327
2023-12-21 6.85 6.98 6.84 6.92 3604105
2023-12-22 6.92 7.03 6.85 6.92 2806529
2023-12-26 6.93 6.99 6.88 6.92 1923387
2023-12-27 6.94 7.01 6.85 6.98 2560969
2023-12-28 6.94 7.24 6.91 7.14 3583614
2023-12-29 7.10 7.21 6.96 6.98 4111795
2024-01-02 6.90 6.91 6.65 6.81 4852369
2024-01-03 6.72 6.74 6.47 6.50 3006015
2024-01-04 6.52 6.56 6.41 6.48 2640028
2024-01-05 6.41 6.56 6.14 6.25 8848469
2024-01-08 6.35 6.66 6.29 6.65 4342170
2024-01-09 6.53 6.58 6.35 6.36 4436923
2024-01-10 6.34 6.45 6.13 6.34 5163466
2024-01-11 6.32 6.40 6.22 6.29 4890014
2024-01-12 6.34 6.45 6.25 6.26 2415927
2024-01-16 6.15 6.27 6.04 6.08 5663407
2024-01-17 5.93 6.01 5.86 5.91 3871080
2024-01-18 5.94 6.03 5.75 5.79 4414547
2024-01-19 5.81 6.04 5.65 6.00 7898429
2024-01-22 6.11 6.45 6.11 6.21 6447303
2024-01-23 6.30 6.45 6.25 6.41 8124013
2024-01-24 6.42 6.48 6.09 6.14 6208738
2024-01-25 6.17 6.26 6.01 6.02 4418799
2024-01-26 6.06 6.30 6.04 6.23 3741059
2024-01-29 6.28 6.63 6.20 6.62 4302992
2024-01-30 6.58 6.63 6.21 6.24 3908903
2024-01-31 6.20 6.34 6.01 6.01 4686041
2024-02-01 6.04 6.20 5.89 6.02 3523391
2024-02-02 5.93 6.12 5.89 6.05 3168844
2024-02-05 5.93 5.97 5.80 5.85 3647109
2024-02-06 5.86 5.93 5.81 5.92 3149287
2024-02-07 5.93 5.98 5.82 5.92 2961749
2024-02-08 5.90 6.07 5.77 5.79 4825890
2024-02-09 5.82 5.86 5.74 5.77 4131094
2024-02-12 6.00 6.23 5.96 6.10 6912482
2024-02-13 5.84 5.94 5.60 5.65 5632030
2024-02-14 5.78 6.11 5.77 6.07 4598221
2024-02-15 6.09 6.52 6.09 6.51 6815986
2024-02-16 6.45 6.57 6.32 6.52 6812029
2024-02-20 6.42 6.83 6.32 6.50 5483234
2024-02-21 6.30 6.36 6.07 6.15 3337327
2024-02-22 6.12 6.64 6.12 6.49 7148935
2024-02-23 6.51 6.89 6.50 6.55 7316297
2024-02-26 6.48 6.83 6.44 6.78 4727079
2024-02-27 6.80 7.17 6.80 7.12 6567635
2024-02-28 7.06 7.36 7.01 7.33 9737435
2024-02-29 6.90 6.98 6.43 6.53 14170922
2024-03-01 6.50 6.71 6.34 6.40 8771799
2024-03-04 6.35 6.37 6.03 6.18 8539903
2024-03-05 6.07 6.10 5.77 5.80 10852810
2024-03-06 5.88 5.96 5.72 5.80 6417611
2024-03-07 5.82 5.84 5.71 5.73 4947834
2024-03-08 5.82 6.14 5.79 6.08 6706584
2024-03-11 6.07 6.28 6.05 6.06 5214671
2024-03-12 6.08 6.18 5.91 6.07 3484525
2024-03-13 6.00 6.20 5.99 6.05 4838364
2024-03-14 6.03 6.10 5.90 5.96 7138874
2024-03-15 5.91 6.03 5.90 5.94 5494603
2024-03-18 5.98 6.06 5.91 6.02 3220931
2024-03-19 5.92 6.09 5.80 6.07 4144527
2024-03-20 6.09 6.32 5.99 6.29 3850087
2024-03-21 6.35 6.44 6.28 6.28 2838776
2024-03-22 6.30 6.32 5.94 5.95 2904152
2024-03-25 5.96 6.04 5.88 5.90 2550889
2024-03-26 5.94 5.98 5.78 5.80 3934379
2024-03-27 5.87 5.91 5.75 5.80 4768283
2024-03-28 5.80 6.11 5.80 5.96 4737984
2024-04-01 5.95 5.97 5.66 5.71 4208612
2024-04-02 5.64 6.07 5.55 6.04 6104945
2024-04-03 6.00 6.08 5.94 6.02 3532132
2024-04-04 6.05 6.25 5.85 5.88 11837049
2024-04-05 5.87 5.96 5.79 5.89 3057075
2024-04-08 5.89 6.05 5.89 5.98 2151606
2024-04-09 6.02 6.12 5.97 6.12 2931142
2024-04-10 5.88 5.95 5.79 5.84 4220697
2024-04-11 5.88 5.88 5.74 5.79 2998963
2024-04-12 5.71 5.79 5.43 5.44 5677689
2024-04-15 5.46 5.46 5.22 5.29 4222469
2024-04-16 5.29 5.39 5.16 5.29 4921648
2024-04-17 5.37 5.47 5.20 5.39 5723402
2024-04-18 5.41 5.73 5.34 5.47 6564615
2024-04-19 5.43 5.47 5.20 5.31 3532343
2024-04-22 5.33 5.47 5.29 5.43 2801997
2024-04-23 5.42 5.72 5.42 5.65 4059102
2024-04-24 5.71 5.77 5.45 5.51 2826915
2024-04-25 5.39 5.44 5.29 5.36 1988882
2024-04-26 5.39 5.52 5.33 5.41 2419630
2024-04-29 5.49 5.69 5.46 5.57 4494367
2024-04-30 5.51 5.58 5.43 5.55 3126019
2024-05-01 5.49 5.66 5.35 5.50 5226849
2024-05-02 5.62 5.63 5.50 5.56 3942776
2024-05-03 5.70 5.75 5.28 5.51 7803443
2024-05-06 5.55 5.82 5.52 5.74 4623707
2024-05-07 5.74 5.89 5.71 5.83 5517759
2024-05-08 5.91 5.99 5.48 5.84 11356267
2024-05-09 5.77 5.95 5.57 5.90 6817948
2024-05-10 5.91 5.99 5.50 5.51 5622351
2024-05-13 5.55 5.80 5.55 5.61 4240634
2024-05-14 5.73 5.85 5.55 5.59 3863672
2024-05-15 5.71 6.01 5.64 5.86 7539016
2024-05-16 5.81 5.84 5.64 5.65 3126923
2024-05-17 5.68 5.71 5.61 5.63 2393275
2024-05-20 5.60 5.61 5.44 5.53 3700622
2024-05-21 5.48 5.53 5.39 5.41 2417702
2024-05-22 5.38 5.42 5.19 5.22 3595620
2024-05-23 5.23 5.29 5.14 5.19 4157476
2024-05-24 5.29 5.46 5.20 5.38 6420737
2024-05-28 5.42 5.58 5.32 5.54 8127954
2024-05-29 5.38 5.53 5.31 5.37 5834221
2024-05-30 5.41 5.46 5.35 5.37 3115921
2024-05-31 5.39 5.45 5.20 5.32 5841055
2024-06-03 5.42 5.46 5.33 5.44 4092548
2024-06-04 5.36 5.46 5.28 5.31 5294566
2024-06-05 5.36 5.38 5.25 5.27 3242571
2024-06-06 5.24 5.40 5.23 5.33 2580322
2024-06-07 5.25 5.33 5.20 5.25 2246457
2024-06-10 5.18 5.33 5.17 5.32 2771288
2024-06-11 5.28 5.71 5.27 5.59 6580168
2024-06-12 5.83 5.90 5.48 5.51 4485183
2024-06-13 5.52 5.54 5.16 5.21 7431246
2024-06-14 5.14 5.23 5.08 5.11 3454578
2024-06-17 5.06 5.18 4.99 5.17 3687759
2024-06-18 5.17 5.25 5.06 5.09 3529697
2024-06-20 5.03 5.14 5.03 5.06 3393493
2024-06-21 5.04 5.33 4.96 5.27 12019897
2024-06-24 5.19 5.37 5.19 5.30 4249196
2024-06-25 5.53 5.55 5.35 5.41 7606970
2024-06-26 5.37 5.41 5.22 5.37 7379850
2024-06-27 5.40 5.41 5.26 5.39 2855231
2024-06-28 5.40 5.49 5.30 5.48 22216660
2024-07-01 5.49 5.57 5.42 5.55 4223595
2024-07-02 5.58 5.67 5.50 5.61 2898889
2024-07-03 5.62 5.67 5.54 5.54 1009007
2024-07-05 5.50 5.51 5.42 5.48 1912394
2024-07-08 5.47 5.52 5.41 5.43 3246181
2024-07-09 5.42 5.49 5.41 5.45 3229109
2024-07-10 5.47 5.47 5.20 5.35 3512017
2024-07-11 5.52 5.58 5.41 5.41 5060201
2024-07-12 5.50 5.50 5.36 5.37 4136636
2024-07-15 5.40 5.54 5.34 5.46 4913407
2024-07-16 5.54 5.60 5.46 5.55 4958188
2024-07-17 5.48 5.65 5.45 5.58 4228761
2024-07-18 5.64 5.64 5.26 5.27 4717991
2024-07-19 5.29 5.32 5.17 5.17 2973225
2024-07-22 5.21 5.27 5.13 5.24 3462305
2024-07-23 5.22 5.38 5.17 5.35 3067749
2024-07-24 5.30 5.37 5.18 5.19 2468843
2024-07-25 5.19 5.42 5.18 5.31 3874847
2024-07-26 5.38 5.40 5.29 5.37 3268643
2024-07-29 5.39 5.40 5.25 5.32 2166354
2024-07-30 5.36 5.49 5.35 5.47 4338566
2024-07-31 5.49 5.53 5.35 5.39 4595641
2024-08-01 5.39 5.50 5.09 5.13 3642511
2024-08-02 4.90 4.98 4.81 4.89 4973014
2024-08-05 4.44 4.72 4.40 4.67 5884169
2024-08-06 4.68 5.06 4.66 4.89 8377770
2024-08-07 4.90 5.05 4.87 4.93 8623567
2024-08-08 4.87 5.37 4.87 5.35 12773819
2024-08-09 5.35 5.41 5.14 5.35 5712417
2024-08-12 5.36 5.41 5.12 5.13 4122595
2024-08-13 5.17 5.33 5.13 5.27 2743080
2024-08-14 5.28 5.31 5.16 5.19 2254812
2024-08-15 5.32 5.55 5.31 5.43 4261843
2024-08-16 5.42 5.50 5.40 5.42 2899125
2024-08-19 5.42 5.55 5.40 5.54 3698831
2024-08-20 5.54 5.57 5.41 5.45 2491667
2024-08-21 5.47 5.47 5.34 5.39 1790364
2024-08-22 5.39 5.44 5.22 5.25 1829632
2024-08-23 5.28 5.40 5.27 5.34 3314280
2024-08-26 5.34 5.45 5.32 5.36 2316758
2024-08-27 5.31 5.34 5.26 5.31 3474099
2024-08-28 5.29 5.32 5.18 5.21 2846492
2024-08-29 5.30 5.47 5.29 5.34 5011220
2024-08-30 5.37 5.41 5.27 5.33 3182656
2024-09-03 5.26 5.34 5.10 5.11 5347291
2024-09-04 5.05 5.19 5.01 5.04 3904382
2024-09-05 5.03 5.09 4.95 5.03 3607301
2024-09-06 5.02 5.09 4.86 4.91 3264948
2024-09-09 4.93 5.01 4.90 4.92 2779873
2024-09-10 4.93 5.00 4.82 4.96 3680199
2024-09-11 4.93 5.07 4.92 5.03 2977064
2024-09-12 5.08 5.12 4.99 5.06 2348658
2024-09-13 5.11 5.15 5.07 5.10 3049016
2024-09-16 5.10 5.12 4.97 5.02 2103443
2024-09-17 5.09 5.17 5.05 5.06 2025379
2024-09-18 5.04 5.22 5.02 5.04 2295935
2024-09-19 5.20 5.26 5.08 5.18 3394623
2024-09-20 5.17 5.18 5.08 5.15 5886228
2024-09-23 5.18 5.25 5.13 5.16 1936249
2024-09-24 5.20 5.20 5.10 5.11 1696273
2024-09-25 5.08 5.11 4.90 4.92 2421472
2024-09-26 5.00 5.01 4.90 4.96 2295632
2024-09-27 5.02 5.08 4.96 4.98 1917993
2024-09-30 4.92 5.03 4.87 4.92 2795453
2024-10-01 4.89 4.90 4.80 4.82 3195546
2024-10-02 4.80 4.88 4.74 4.79 2867999
2024-10-03 4.73 4.85 4.73 4.84 2661851
2024-10-04 4.96 4.98 4.78 4.84 2391975
2024-10-07 4.82 4.84 4.65 4.71 3547181
2024-10-08 4.69 4.86 4.68 4.84 3120256
2024-10-09 4.83 4.95 4.80 4.93 3355145
2024-10-10 4.84 5.14 4.84 4.98 3928823
2024-10-11 4.95 5.05 4.92 5.03 2243522
2024-10-14 5.03 5.11 4.92 5.08 4084238
2024-10-15 5.08 5.14 5.00 5.08 1952855
2024-10-16 5.12 5.20 5.06 5.16 1771218
2024-10-17 5.19 5.19 5.05 5.15 1897648
2024-10-18 5.16 5.27 5.16 5.21 2202864
2024-10-21 5.18 5.21 5.10 5.19 1715160
2024-10-22 5.16 5.24 5.09 5.12 1733322
2024-10-23 5.11 5.21 5.09 5.18 2222896
2024-10-24 5.20 5.28 5.13 5.27 3015966
2024-10-25 5.19 5.39 5.19 5.30 2555144
2024-10-28 5.40 5.78 5.39 5.78 5812024
2024-10-29 5.74 5.74 5.59 5.63 2633553
2024-10-30 5.61 5.75 5.58 5.67 2120604
2024-10-31 5.67 5.75 5.59 5.66 5198841
2024-11-01 5.71 5.92 5.61 5.85 9495519
2024-11-04 5.81 6.00 5.74 5.95 13877133
2024-11-05 3.90 3.95 3.37 3.42 80381047
2024-11-06 3.56 3.83 3.43 3.80 53159771
2024-11-07 3.79 3.94 3.71 3.83 14674280
2024-11-08 3.83 3.88 3.67 3.74 7863820
2024-11-11 3.85 4.16 3.81 4.14 18348591
2024-11-12 4.08 4.28 4.07 4.11 11971071
2024-11-13 4.11 4.16 3.90 3.91 7611200
2024-11-14 3.92 3.97 3.81 3.96 7920865
2024-11-15 3.95 4.06 3.91 3.93 9618327
2024-11-18 3.93 3.99 3.81 3.90 6527029
2024-11-19 3.87 3.91 3.83 3.90 5001528
2024-11-20 3.98 3.98 3.83 3.87 3845975
2024-11-21 3.93 3.98 3.79 3.96 4578331
2024-11-22 3.97 4.10 3.96 4.05 6924102
2024-11-25 4.10 4.18 4.00 4.02 7640628
2024-11-26 3.78 3.95 3.76 3.83 9744357
2024-11-27 3.87 3.93 3.82 3.88 4887022
2024-11-29 3.88 3.92 3.85 3.88 1797135
2024-12-02 3.86 3.93 3.80 3.90 4786702
2024-12-03 3.85 3.89 3.80 3.84 6496008
2024-12-04 3.86 3.89 3.80 3.87 4225331
2024-12-05 3.87 3.87 3.71 3.73 9219332
2024-12-06 3.76 3.90 3.76 3.88 8098451
2024-12-09 3.88 4.09 3.88 3.96 8296454
2024-12-10 3.95 4.02 3.90 3.94 4638574
2024-12-11 3.90 4.14 3.90 4.09 5930196
2024-12-12 4.09 4.14 4.00 4.03 4279028
2024-12-13 4.06 4.09 3.99 4.02 4011364
2024-12-16 4.03 4.06 3.92 4.03 6237507
2024-12-17 3.89 4.03 3.88 3.89 3582390
2024-12-18 3.88 4.01 3.65 3.71 4385482
2024-12-19 3.72 3.80 3.71 3.75 4904278
2024-12-20 3.69 3.86 3.67 3.75 8979372
2024-12-23 3.72 3.75 3.63 3.67 3942478
2024-12-24 3.65 3.70 3.61 3.70 2642604
2024-12-26 3.66 3.76 3.65 3.73 2651209
2024-12-27 3.72 3.74 3.61 3.65 2325335
2024-12-30 3.62 3.82 3.54 3.77 5280775
2024-12-31 3.80 3.87 3.73 3.79 3837822
2025-01-02 3.83 3.87 3.72 3.73 2796013
2025-01-03 3.77 3.90 3.76 3.86 3570626
2025-01-06 3.86 3.95 3.82 3.84 2360430
2025-01-07 3.87 3.99 3.84 3.86 4203173
2025-01-08 3.84 3.87 3.74 3.84 3718524
2025-01-10 3.62 3.77 3.62 3.67 4120612
2025-01-13 3.61 3.73 3.54 3.70 4827236
2025-01-14 3.74 3.83 3.70 3.76 3542518
2025-01-15 3.87 3.93 3.78 3.81 3087356
2025-01-16 3.80 3.84 3.76 3.77 3670589
2025-01-17 3.80 3.84 3.75 3.75 2083987
2025-01-21 3.78 3.81 3.63 3.70 9925923
2025-01-22 3.68 3.80 3.64 3.74 4635159
2025-01-23 3.70 3.76 3.65 3.70 4535603
2025-01-24 3.69 3.85 3.69 3.77 3825659
2025-01-27 3.77 4.00 3.75 3.84 5584466
2025-01-28 3.82 3.93 3.81 3.88 3385573
2025-01-29 3.88 3.93 3.83 3.91 3041169
2025-01-30 3.95 4.07 3.93 3.96 6571347
2025-01-31 3.97 4.00 3.83 3.85 3367097
2025-02-03 3.74 3.83 3.70 3.78 3639141
2025-02-04 3.74 3.82 3.74 3.80 2752876
2025-02-05 3.82 3.86 3.77 3.86 3615775
2025-02-06 3.85 3.87 3.78 3.79 2459765
2025-02-07 3.83 3.85 3.71 3.74 3036355
2025-02-10 3.76 3.82 3.74 3.81 2278351
2025-02-11 3.77 3.77 3.66 3.74 2936442
2025-02-12 3.73 3.74 3.67 3.71 2120547
2025-02-13 3.71 3.71 3.60 3.62 4747010
2025-02-14 3.65 3.67 3.58 3.59 4396442
2025-02-18 3.59 3.71 3.58 3.70 5358787
2025-02-19 3.67 3.97 3.66 3.84 13178662
2025-02-20 3.82 3.95 3.79 3.92 6351793
2025-02-21 3.92 3.94 3.65 3.69 5182495
2025-02-24 3.71 3.71 3.60 3.71 4331866
2025-02-25 3.71 3.78 3.67 3.76 4561023
2025-02-26 3.78 3.85 3.48 3.51 15573699
2025-02-27 4.01 4.38 3.93 4.25 22926684
2025-02-28 4.12 4.21 4.06 4.18 12407723
2025-03-03 4.17 4.20 4.02 4.13 8499806
2025-03-04 4.04 4.22 4.01 4.13 12786246
2025-03-05 4.14 4.19 4.06 4.11 7003386
2025-03-06 4.11 4.14 4.05 4.06 6586183
2025-03-07 4.10 4.14 4.00 4.06 7429652
2025-03-10 4.00 4.04 3.82 3.87 9880432
2025-03-11 3.87 3.93 3.72 3.90 12534643
2025-03-12 3.89 4.09 3.89 3.94 11037757
2025-03-13 3.94 4.07 3.90 4.00 6721511
2025-03-14 4.06 4.16 3.97 4.10 10687081
2025-03-17 4.08 4.37 4.08 4.32 11555700
2025-03-18 4.28 4.53 4.27 4.51 12822219
2025-03-19 4.54 4.74 4.51 4.57 9059551
2025-03-20 4.52 4.65 4.49 4.52 5740699
2025-03-21 4.50 4.50 4.36 4.42 6975425
2025-03-24 4.45 4.59 4.41 4.48 4899342
2025-03-25 4.47 4.58 4.40 4.41 6558337
2025-03-26 4.40 4.48 4.31 4.39 11739486
2025-03-27 4.35 4.43 4.28 4.29 3776187
2025-03-28 4.30 4.34 4.16 4.19 4515379
2025-03-31 4.15 4.21 4.08 4.12 8634220
2025-04-01 4.12 4.38 4.12 4.25 6783435
2025-04-02 4.14 4.28 4.11 4.25 4346558
2025-04-03 4.01 4.12 3.94 3.95 6585220
2025-04-04 3.80 3.91 3.65 3.71 6792900
2025-04-07 3.59 4.00 3.48 3.79 10637604
2025-04-08 3.90 3.92 3.66 3.75 17296462
2025-04-09 3.69 4.12 3.68 3.98 10311226
2025-04-10 3.90 3.97 3.78 3.84 4663542
2025-04-11 3.86 3.88 3.77 3.85 5402023
2025-04-14 3.90 3.96 3.85 3.92 4343386
2025-04-15 3.94 4.00 3.88 3.91 2384555
2025-04-16 3.92 3.98 3.87 3.92 7033258
2025-04-17 3.88 3.90 3.77 3.82 4613740
2025-04-21 3.82 3.83 3.71 3.77 3242591
2025-04-22 3.84 3.89 3.77 3.82 5097369
2025-04-23 3.90 4.00 3.86 3.90 6024423
2025-04-24 3.87 4.01 3.85 3.99 3801027
2025-04-25 3.95 4.01 3.95 3.97 1764708
2025-04-28 3.95 4.03 3.88 3.97 3488976
2025-04-29 3.97 4.14 3.97 4.12 3236766
2025-04-30 4.04 4.21 4.01 4.18 4627109
2025-05-01 4.01 4.13 3.98 4.09 8208756
2025-05-02 4.06 4.10 3.84 3.85 12184288
2025-05-05 3.82 3.90 3.79 3.80 5711597
2025-05-06 3.76 3.92 3.72 3.90 8306075
2025-05-07 3.96 4.12 3.93 4.09 12780949
2025-05-08 4.23 4.57 4.10 4.49 16451874
2025-05-09 4.49 4.86 4.49 4.60 11889811
2025-05-12 4.79 4.86 4.53 4.65 8983017
2025-05-13 4.68 4.85 4.62 4.83 8170593
2025-05-14 4.83 4.91 4.82 4.90 9647646
2025-05-15 4.90 5.06 4.87 5.00 12598599
2025-05-16 4.98 5.09 4.96 5.04 7341646
2025-05-19 5.08 5.27 5.08 5.24 10646039
2025-05-20 5.24 5.32 5.16 5.22 10277939
2025-05-21 5.18 5.33 5.15 5.21 12352862
2025-05-22 5.08 5.25 5.03 5.20 11914977
2025-05-23 5.12 5.17 5.01 5.07 12402712
2025-05-27 5.12 5.25 5.10 5.22 8923641
2025-05-28 5.24 5.32 5.20 5.27 6368514
2025-05-29 5.34 5.38 5.29 5.37 6598594
2025-05-30 5.29 5.41 5.24 5.38 12992445
2025-06-02 5.38 5.39 5.20 5.24 5810898
2025-06-03 5.18 5.41 5.14 5.35 9452744
2025-06-04 5.41 5.45 5.33 5.38 6227018
2025-06-05 5.34 5.58 5.34 5.50 10995017
2025-06-06 5.55 5.57 5.42 5.47 6391348
2025-06-09 5.49 5.49 5.35 5.41 7416685
2025-06-10 5.42 5.50 5.39 5.48 5725449
2025-06-11 5.51 5.58 5.44 5.50 3917799
2025-06-12 5.41 5.52 5.41 5.51 5725308
2025-06-13 5.41 5.51 5.36 5.38 9104272
2025-06-16 5.44 5.57 5.36 5.57 5177647
2025-06-17 5.53 5.62 5.49 5.59 4937851
2025-06-18 5.62 5.66 5.48 5.51 5486312
2025-06-20 5.55 5.61 5.44 5.49 9723420
2025-06-23 5.49 5.61 5.45 5.59 4465879
2025-06-24 5.69 5.80 5.65 5.75 4939642
2025-06-25 5.77 5.80 5.70 5.79 4339716
2025-06-26 5.79 5.86 5.71 5.84 5344295
2025-06-27 5.85 5.90 5.80 5.88 19748127

Explore More About MQ

Coins representing dividend payouts and trends

MQ Dividend History

Discover Marqeta Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

MQ Stock Split History

Discover Marqeta Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

MQ Historical Prices

Explore Marqeta Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.