NASDAQ : MKLY
McKinley Acquisition Corporation — Price history
Financials · Shell Companies · United States
Last price 10.285 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 250.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
McKinley Acquisition Corporation (MKLY) closed at 10.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.29 | 10.29 | 10.29 | 10.29 | 5,606 | +0.10% |
| 2026-10-30 | 10.281 | 10.281 | 10.28 | 10.28 | 1,513 | -0.05% |
| 2026-10-29 | 10.285 | 10.285 | 10.28 | 10.285 | 1,056 | +0.05% |
| 2026-10-27 | 10.28 | 10.28 | 10.28 | 10.28 | 5,923 | +0.00% |
| 2026-10-26 | 10.27 | 10.28 | 10.27 | 10.28 | 13,732 | +0.10% |
| 2026-10-23 | 10.28 | 10.28 | 10.27 | 10.27 | 5,991 | -0.05% |
| 2026-10-22 | 10.275 | 10.275 | 10.275 | 10.275 | 396 | +0.00% |
| 2026-10-21 | 10.275 | 10.275 | 10.27 | 10.275 | 2,063 | +0.05% |
| 2026-10-20 | 10.27 | 10.27 | 10.27 | 10.27 | 527 | -0.09% |
| 2026-10-19 | 10.265 | 10.279 | 10.26 | 10.279 | 41,591 | +0.19% |
| 2026-10-16 | 10.27 | 10.27 | 10.26 | 10.26 | 6,659 | -0.15% |
| 2026-10-15 | 10.28 | 10.28 | 10.27 | 10.275 | 335,105 | +0.05% |
| 2026-10-14 | 10.275 | 10.275 | 10.27 | 10.27 | 3,035 | +0.00% |
| 2026-10-13 | 10.28 | 10.28 | 10.27 | 10.27 | 16,319 | +0.05% |
| 2026-10-12 | 10.265 | 10.265 | 10.265 | 10.265 | 318 | +0.05% |
| 2026-10-09 | 10.27 | 10.27 | 10.26 | 10.26 | 42,336 | -0.10% |
| 2026-10-08 | 10.275 | 10.275 | 10.26 | 10.27 | 28,538 | +0.00% |
| 2026-10-07 | 10.27 | 10.275 | 10.27 | 10.27 | 101,436 | -0.05% |
| 2026-10-06 | 10.3 | 10.3 | 10.27 | 10.275 | 1,958 | -0.15% |
| 2026-10-05 | 10.26 | 10.29 | 10.26 | 10.29 | 127,735 | +0.19% |
| 2026-10-02 | 10.27 | 10.28 | 10.26 | 10.27 | 118,984 | +0.00% |
| 2026-10-01 | 10.27 | 10.27 | 10.27 | 10.27 | 26,928 | -0.05% |
| 2026-09-30 | 10.28 | 10.28 | 10.275 | 10.275 | 11,397 | +0.15% |
| 2026-09-29 | 10.27 | 10.28 | 10.26 | 10.26 | 213,418 | +0.00% |
| 2026-09-28 | 10.28 | 10.28 | 10.255 | 10.26 | 52,028 | -0.19% |
| 2026-09-25 | 10.28 | 10.28 | 10.28 | 10.28 | 1,554 | +0.19% |
| 2026-09-24 | 10.25 | 10.26 | 10.25 | 10.26 | 21,791 | +0.10% |
| 2026-09-23 | 10.25 | 10.25 | 10.25 | 10.25 | 330 | -0.03% |
| 2026-09-22 | 10.25 | 10.253 | 10.25 | 10.253 | 4,955 | +0.07% |
| 2026-09-21 | 10.26 | 10.26 | 10.245 | 10.245 | 2,263 | -0.05% |
| 2026-09-18 | 10.255 | 10.26 | 10.25 | 10.25 | 10,830 | +0.00% |
| 2026-09-16 | 10.255 | 10.255 | 10.25 | 10.25 | 1,364 | +0.00% |
| 2026-09-15 | 10.25 | 10.255 | 10.25 | 10.25 | 34,474 | -0.05% |
| 2026-09-14 | 10.256 | 10.256 | 10.255 | 10.255 | 909 | +0.05% |
| 2026-09-11 | 10.26 | 10.26 | 10.25 | 10.25 | 2,137 | -0.10% |
| 2026-09-10 | 10.25 | 10.26 | 10.25 | 10.26 | 22,390 | +0.05% |
| 2026-09-09 | 10.25 | 10.255 | 10.25 | 10.255 | 3,574 | +0.00% |
| 2026-09-08 | 10.255 | 10.255 | 10.25 | 10.255 | 9,581 | +0.00% |
| 2026-09-04 | 10.25 | 10.26 | 10.24 | 10.255 | 81,314 | +0.15% |
| 2026-09-03 | 10.26 | 10.26 | 10.24 | 10.24 | 50,094 | +0.00% |
| 2026-09-02 | 10.25 | 10.26 | 10.24 | 10.24 | 174,258 | +0.00% |
| 2026-09-01 | 10.25 | 10.255 | 10.24 | 10.24 | 10,833 | -0.10% |
| 2026-08-31 | 10.23 | 10.265 | 10.23 | 10.25 | 106,811 | +0.00% |
| 2026-08-28 | 10.24 | 10.26 | 10.23 | 10.25 | 60,408 | -0.10% |
| 2026-08-27 | 10.24 | 10.3 | 10.23 | 10.26 | 449,080 | +0.29% |
| 2026-08-26 | 10.239 | 10.239 | 10.23 | 10.23 | 3,342 | +0.00% |
| 2026-08-25 | 10.23 | 10.24 | 10.225 | 10.23 | 341,327 | +0.10% |
| 2026-08-24 | 10.24 | 10.24 | 10.22 | 10.22 | 8,967 | -0.05% |
| 2026-08-21 | 10.221 | 10.23 | 10.22 | 10.225 | 14,020 | +0.00% |
| 2026-08-20 | 10.22 | 10.229 | 10.22 | 10.225 | 1,909 | +0.05% |
| 2026-08-19 | 10.22 | 10.23 | 10.22 | 10.22 | 11,306 | +0.00% |
| 2026-08-18 | 10.23 | 10.23 | 10.22 | 10.22 | 2,467 | -0.10% |
| 2026-08-17 | 10.23 | 10.23 | 10.22 | 10.23 | 6,121 | +0.10% |
| 2026-08-14 | 10.23 | 10.23 | 10.22 | 10.22 | 4,126 | +0.00% |
| 2026-08-13 | 10.225 | 10.23 | 10.22 | 10.22 | 53,105 | +0.00% |
| 2026-08-12 | 10.22 | 10.229 | 10.22 | 10.22 | 27,838 | +0.00% |
| 2026-08-11 | 10.24 | 10.25 | 10.22 | 10.22 | 77,503 | -0.10% |
| 2026-08-10 | 10.22 | 10.24 | 10.22 | 10.23 | 91,466 | +0.00% |
| 2026-08-07 | 10.24 | 10.24 | 10.22 | 10.23 | 5,099 | +0.10% |
| 2026-08-06 | 10.24 | 10.24 | 10.22 | 10.22 | 31,635 | +0.05% |
| 2026-08-05 | 10.21 | 10.23 | 10.21 | 10.215 | 18,503 | -0.05% |
| 2026-08-04 | 10.22 | 10.23 | 10.21 | 10.22 | 28,635 | +0.00% |
| 2026-08-03 | 10.25 | 10.25 | 10.21 | 10.22 | 214,690 | +0.00% |
| 2026-07-31 | 10.25 | 10.25 | 10.21 | 10.22 | 1,626,146 | +0.39% |
| 2026-07-28 | 10.19 | 10.19 | 10.18 | 10.18 | 2,932 | -0.10% |
| 2026-07-24 | 10.19 | 10.19 | 10.18 | 10.19 | 15,867 | +0.10% |
| 2026-07-23 | 10.18 | 10.18 | 10.18 | 10.18 | 698 | +0.00% |
| 2026-07-22 | 10.18 | 10.18 | 10.16 | 10.18 | 1,330 | +0.10% |
| 2026-07-20 | 10.17 | 10.17 | 10.17 | 10.17 | 514 | -0.20% |
| 2026-07-15 | 10.17 | 10.19 | 10.16 | 10.19 | 10,556 | +0.20% |
| 2026-07-14 | 10.18 | 10.18 | 10.16 | 10.17 | 44,472 | +0.05% |
| 2026-07-13 | 10.16 | 10.165 | 10.16 | 10.165 | 28,242 | +0.05% |
| 2026-07-09 | 10.16 | 10.17 | 10.14 | 10.16 | 41,611 | +0.00% |
| 2026-07-08 | 10.17 | 10.17 | 10.16 | 10.16 | 13,270 | -0.10% |
| 2026-07-07 | 10.2 | 10.2 | 10.169 | 10.17 | 8,547 | -0.30% |
| 2026-07-06 | 10.2 | 10.207 | 10.2 | 10.2 | 47,028 | +0.20% |
| 2026-07-02 | 10.18 | 10.18 | 10.18 | 10.18 | 2,561 | +0.10% |
| 2026-07-01 | 10.154 | 10.17 | 10.154 | 10.17 | 851 | +0.20% |
| 2026-06-30 | 10.15 | 10.15 | 10.15 | 10.15 | 15,007 | +0.00% |
| 2026-06-25 | 10.15 | 10.15 | 10.15 | 10.15 | 319 | -0.10% |
| 2026-06-24 | 10.165 | 10.165 | 10.16 | 10.16 | 83,256 | +0.00% |
| 2026-06-23 | 10.16 | 10.16 | 10.16 | 10.16 | 321 | +0.00% |
| 2026-06-22 | 10.22 | 10.22 | 10.16 | 10.16 | 8,107 | -0.29% |
| 2026-06-18 | 10.185 | 10.19 | 10.185 | 10.19 | 1,528 | +0.00% |
| 2026-06-17 | 10.19 | 10.19 | 10.19 | 10.19 | 113 | +0.25% |
| 2026-06-16 | 10.175 | 10.18 | 10.165 | 10.165 | 9,811 | +0.00% |
| 2026-06-15 | 10.185 | 10.185 | 10.16 | 10.165 | 18,906 | -0.15% |
| 2026-06-12 | 10.2 | 10.2 | 10.175 | 10.18 | 58,986 | +0.00% |
| 2026-06-11 | 10.18 | 10.18 | 10.165 | 10.18 | 129,063 | +0.00% |
| 2026-06-10 | 10.18 | 10.18 | 10.18 | 10.18 | 6,932 | +0.00% |
| 2026-06-08 | 10.18 | 10.18 | 10.18 | 10.18 | 907 | +0.00% |
| 2026-06-04 | 10.2 | 10.21 | 10.18 | 10.18 | 24,111 | -0.10% |
| 2026-06-03 | 10.19 | 10.19 | 10.19 | 10.19 | 38,245 | +0.00% |
| 2026-06-02 | 10.19 | 10.19 | 10.19 | 10.19 | 122 | +0.00% |
| 2026-06-01 | 10.19 | 10.19 | 10.19 | 10.19 | 116 | +0.00% |
| 2026-05-28 | 10.18 | 10.19 | 10.165 | 10.19 | 1,513 | +0.00% |
| 2026-05-27 | 10.15 | 10.19 | 10.15 | 10.19 | 12,968 | +0.49% |
| 2026-05-26 | 10.14 | 10.14 | 10.14 | 10.14 | 2,703 | -0.15% |
| 2026-05-22 | 10.16 | 10.16 | 10.155 | 10.155 | 271 | -0.05% |
| 2026-05-21 | 10.13 | 10.17 | 10.13 | 10.16 | 58,378 | +0.30% |
| 2026-05-20 | 10.14 | 10.14 | 10.13 | 10.13 | 8,370 | -0.10% |
| 2026-05-19 | 10.14 | 10.14 | 10.135 | 10.14 | 57,218 | +0.20% |
| 2026-05-18 | 10.14 | 10.14 | 10.12 | 10.12 | 1,855 | +0.00% |
| 2026-05-15 | 10.12 | 10.13 | 10.12 | 10.12 | 60,732 | -0.10% |
| 2026-05-14 | 10.13 | 10.13 | 10.13 | 10.13 | 23,310 | -0.10% |
| 2026-05-13 | 10.14 | 10.14 | 10.14 | 10.14 | 203 | +0.10% |
| 2026-05-12 | 10.12 | 10.13 | 10.12 | 10.13 | 1,767 | +0.00% |
| 2026-05-11 | 10.13 | 10.13 | 10.13 | 10.13 | 50,001 | +0.05% |
| 2026-05-08 | 10.125 | 10.14 | 10.125 | 10.125 | 11,419 | +0.05% |
| 2026-05-07 | 10.14 | 10.14 | 10.11 | 10.12 | 4,060 | -0.20% |
| 2026-05-05 | 10.141 | 10.15 | 10.132 | 10.14 | 1,800 | +0.20% |