EA Series Trust - MKAM ET... (MKAM)
NASDAQ: MKAM
· Real-Time Price · USD
29.90
-0.16 (-0.53%)
At close: Aug 19, 2025, 1:51 PM
MKAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.03% | 45 |
| Aug 15, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.10% | 100 |
| Aug 14, 2025 | 30.01 | 30.06 | 30.01 | 30.04 | 30.04 | 0.07% | 708 |
| Aug 13, 2025 | 30.01 | 30.02 | 30.01 | 30.02 | 30.02 | 0.17% | 625 |
| Aug 12, 2025 | 29.95 | 29.97 | 29.95 | 29.97 | 29.97 | 0.60% | 1,800 |
| Aug 11, 2025 | 29.85 | 29.85 | 29.79 | 29.79 | 29.79 | -0.13% | 918 |
| Aug 8, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.47% | 100 |
| Aug 7, 2025 | 29.73 | 29.73 | 29.69 | 29.69 | 29.69 | -0.07% | 628 |
| Aug 6, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.37% | 100 |
| Aug 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.24% | 10 |
| Aug 4, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.75% | 10 |
| Aug 1, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.81% | 10 |
| Jul 31, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.20% | 100 |
| Jul 30, 2025 | 29.76 | 29.83 | 29.68 | 29.75 | 29.75 | -0.03% | 5,000 |
| Jul 29, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.13% | 100 |
| Jul 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.03% | 100 |
| Jul 25, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.20% | 100 |
| Jul 24, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.10% | 100 |
| Jul 23, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.34% | 100 |
| Jul 22, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.10% | 1 |