MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MKLY — McKinley Acquisition Corporation Class A Ordinary Shares
NasdaqMcKinley Acquisition Corporation Class A Ordinary Shares
$10.28
-0.02(-0.15%)
- O
- 10.30
- H
- 10.30
- L
- 10.27
- V
- 1.96K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.28
Period Return+4.31%
Period High$10.30
Period Low$9.85
Avg Daily Volume48.2K
Total Trading Days249
MKLY — Historical OHLCV Price & Volume Table
Oct 2, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.30 | $10.30 | $10.27 | $10.28 | $-0.02 | -0.15% | 1,957 | $10.28 | $10.27 $10.30 |
| Oct 5, 2026 | $10.26 | $10.29 | $10.26 | $10.29 | +$0.02 | +0.19% | 127,735 | $10.26 | $10.26 $10.29 |
| Oct 2, 2026 | $10.27 | $10.28 | $10.26 | $10.27 | +$0.00 | +0.00% | 118,984 | $10.27 | $10.26 $10.28 |
| Oct 1, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | $-0.01 | -0.05% | 26,928 | $10.28 | $10.27 $10.27 |
| Sep 30, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +$0.02 | +0.15% | 11,397 | $10.28 | $10.28 $10.28 |
| Sep 29, 2026 | $10.27 | $10.28 | $10.26 | $10.26 | +$0.00 | +0.00% | 213,418 | $10.26 | $10.26 $10.28 |
| Sep 28, 2026 | $10.28 | $10.28 | $10.26 | $10.26 | $-0.02 | -0.19% | 52,028 | $10.26 | $10.26 $10.28 |
| Sep 25, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +$0.02 | +0.19% | 1,554 | $10.34 | $10.28 $10.28 |
| Sep 24, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | +$0.01 | +0.10% | 21,791 | $10.26 | $10.25 $10.26 |
| Sep 23, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | $-0.00 | -0.03% | 330 | $10.25 | $10.25 $10.25 |
| Sep 22, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.01 | +0.07% | 4,955 | $10.25 | $10.25 $10.25 |
| Sep 21, 2026 | $10.26 | $10.26 | $10.25 | $10.25 | $-0.01 | -0.05% | 2,263 | $10.25 | $10.25 $10.26 |
| Sep 18, 2026 | $10.26 | $10.26 | $10.25 | $10.25 | +$0.00 | +0.00% | 10,830 | $10.26 | $10.25 $10.26 |
| Sep 16, 2026 | $10.26 | $10.26 | $10.25 | $10.25 | +$0.00 | +0.00% | 1,364 | $10.25 | $10.25 $10.26 |
| Sep 15, 2026 | $10.25 | $10.26 | $10.25 | $10.25 | $-0.01 | -0.05% | 34,464 | $10.25 | $10.25 $10.26 |
| Sep 14, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | +$0.01 | +0.05% | 909 | $10.25 | $10.26 $10.26 |
| Sep 11, 2026 | $10.26 | $10.26 | $10.25 | $10.25 | $-0.01 | -0.10% | 2,137 | $10.25 | $10.25 $10.26 |
| Sep 10, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | +$0.01 | +0.05% | 22,390 | $10.25 | $10.25 $10.26 |
| Sep 9, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | +$0.00 | +0.00% | 3,574 | $10.25 | $10.25 $10.26 |
| Sep 8, 2026 | $10.26 | $10.26 | $10.25 | $10.26 | +$0.00 | +0.00% | 9,581 | $10.25 | $10.25 $10.26 |
| Sep 4, 2026 | $10.25 | $10.26 | $10.24 | $10.26 | +$0.02 | +0.15% | 81,314 | $10.24 | $10.24 $10.26 |
| Sep 3, 2026 | $10.26 | $10.26 | $10.24 | $10.24 | +$0.00 | +0.00% | 50,094 | $10.24 | $10.24 $10.26 |
| Sep 2, 2026 | $10.25 | $10.26 | $10.24 | $10.24 | +$0.00 | +0.00% | 174,257 | $10.24 | $10.24 $10.26 |
| Sep 1, 2026 | $10.25 | $10.26 | $10.24 | $10.24 | $-0.01 | -0.10% | 10,834 | $10.25 | $10.24 $10.26 |
| Aug 31, 2026 | $10.23 | $10.27 | $10.23 | $10.25 | +$0.00 | +0.00% | 106,811 | $10.26 | $10.23 $10.27 |
| Aug 28, 2026 | $10.24 | $10.26 | $10.23 | $10.25 | $-0.01 | -0.10% | 60,408 | $10.24 | $10.23 $10.26 |
| Aug 27, 2026 | $10.24 | $10.30 | $10.23 | $10.26 | +$0.03 | +0.29% | 449,080 | $10.25 | $10.23 $10.30 |
| Aug 26, 2026 | $10.24 | $10.24 | $10.23 | $10.23 | +$0.00 | +0.00% | 3,342 | $10.23 | $10.23 $10.24 |
| Aug 25, 2026 | $10.23 | $10.24 | $10.23 | $10.23 | +$0.01 | +0.10% | 341,328 | $10.23 | $10.23 $10.24 |
| Aug 24, 2026 | $10.24 | $10.24 | $10.22 | $10.22 | $-0.01 | -0.05% | 8,967 | $10.23 | $10.22 $10.24 |