Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.38 | 0.19 | 3.66% | 5.2899 | 5.455 | 5.20 | 6,420,736 |
| May 23 2024 | 5.19 | -0.03 | -0.57% | 5.23 | 5.29 | 5.14 | 4,067,850 |
| May 22 2024 | 5.22 | -0.19 | -3.51% | 5.38 | 5.42 | 5.19 | 3,595,620 |
| May 21 2024 | 5.41 | -0.12 | -2.17% | 5.48 | 5.525 | 5.39 | 2,417,540 |
| May 20 2024 | 5.53 | -0.10 | -1.78% | 5.60 | 5.605 | 5.44 | 3,700,622 |
| May 17 2024 | 5.63 | -0.02 | -0.35% | 5.68 | 5.705 | 5.61 | 2,393,267 |
| May 16 2024 | 5.65 | -0.21 | -3.58% | 5.81 | 5.84 | 5.64 | 3,125,878 |
| May 15 2024 | 5.86 | 0.27 | 4.83% | 5.71 | 6.005 | 5.64 | 7,539,016 |
| May 14 2024 | 5.59 | -0.02 | -0.36% | 5.73 | 5.85 | 5.55 | 3,863,352 |
| May 13 2024 | 5.61 | 0.10 | 1.81% | 5.55 | 5.80 | 5.55 | 4,240,634 |
| May 10 2024 | 5.51 | -0.39 | -6.61% | 5.91 | 5.99 | 5.50 | 5,622,251 |
| May 09 2024 | 5.90 | 0.06 | 1.03% | 5.77 | 5.95 | 5.57 | 6,816,938 |
| May 08 2024 | 5.84 | 0.01 | 0.17% | 5.91 | 5.99 | 5.48 | 11,356,267 |
| May 07 2024 | 5.83 | 0.09 | 1.57% | 5.74 | 5.89 | 5.71 | 5,500,735 |
| May 06 2024 | 5.74 | 0.23 | 4.17% | 5.545 | 5.815 | 5.515 | 4,623,657 |
| May 03 2024 | 5.51 | -0.05 | -0.90% | 5.70 | 5.745 | 5.28 | 7,803,443 |
| May 02 2024 | 5.56 | 0.06 | 1.09% | 5.62 | 5.63 | 5.50 | 3,942,276 |
| May 01 2024 | 5.50 | -0.05 | -0.90% | 5.49 | 5.655 | 5.345 | 5,226,829 |
| Apr 30 2024 | 5.55 | -0.02 | -0.36% | 5.51 | 5.58 | 5.43 | 3,126,019 |
| Apr 29 2024 | 5.57 | 0.16 | 2.96% | 5.49 | 5.69 | 5.46 | 4,493,852 |
| Apr 26 2024 | 5.41 | 0.05 | 0.93% | 5.39 | 5.52 | 5.33 | 2,419,622 |
| Apr 25 2024 | 5.36 | -0.15 | -2.72% | 5.37 | 5.39 | 5.29 | 1,952,071 |
| Apr 24 2024 | 5.51 | -0.14 | -2.48% | 5.71 | 5.77 | 5.45 | 2,826,915 |
| Apr 23 2024 | 5.65 | 0.22 | 4.05% | 5.42 | 5.72 | 5.42 | 4,059,102 |
| Apr 22 2024 | 5.43 | 0.12 | 2.26% | 5.33 | 5.47 | 5.29 | 2,801,797 |
| Apr 19 2024 | 5.31 | -0.16 | -2.93% | 5.43 | 5.465 | 5.20 | 3,532,342 |
| Apr 18 2024 | 5.47 | 0.08 | 1.48% | 5.41 | 5.73 | 5.34 | 6,563,847 |
| Apr 17 2024 | 5.39 | 0.11 | 1.99% | 5.37 | 5.47 | 5.20 | 5,723,402 |
| Apr 16 2024 | 5.285 | -0.01 | -0.09% | 5.29 | 5.39 | 5.175 | 4,717,778 |
| Apr 15 2024 | 5.29 | -0.15 | -2.76% | 5.46 | 5.46 | 5.22 | 4,222,451 |
| Apr 12 2024 | 5.44 | -0.35 | -6.04% | 5.71 | 5.79 | 5.43 | 5,675,322 |
| Apr 11 2024 | 5.79 | -0.05 | -0.86% | 5.88 | 5.88 | 5.74 | 2,998,963 |
| Apr 10 2024 | 5.84 | -0.28 | -4.58% | 5.88 | 5.95 | 5.79 | 4,096,976 |
| Apr 09 2024 | 6.12 | 0.14 | 2.34% | 6.02 | 6.12 | 5.97 | 2,931,142 |
| Apr 08 2024 | 5.98 | 0.09 | 1.53% | 5.89 | 6.05 | 5.89 | 2,150,606 |
| Apr 05 2024 | 5.89 | 0.01 | 0.17% | 5.87 | 5.96 | 5.80 | 2,937,906 |
| Apr 04 2024 | 5.88 | -0.14 | -2.33% | 6.05 | 6.25 | 5.85 | 11,837,045 |
| Apr 03 2024 | 6.02 | -0.02 | -0.33% | 6.00 | 6.08 | 5.94 | 3,532,132 |
| Apr 02 2024 | 6.04 | 0.33 | 5.78% | 5.64 | 6.07 | 5.605 | 5,896,368 |
| Apr 01 2024 | 5.71 | -0.25 | -4.19% | 5.95 | 5.97 | 5.66 | 4,208,577 |
| Mar 28 2024 | 5.96 | 0.15 | 2.58% | 5.80 | 6.11 | 5.80 | 4,737,984 |
| Mar 27 2024 | 5.81 | 0.01 | 0.17% | 5.87 | 5.91 | 5.75 | 4,742,890 |
| Mar 26 2024 | 5.80 | -0.10 | -1.69% | 5.94 | 5.98 | 5.78 | 3,934,379 |
| Mar 25 2024 | 5.90 | -0.05 | -0.84% | 5.96 | 6.04 | 5.875 | 2,550,889 |
| Mar 22 2024 | 5.95 | -0.33 | -5.25% | 6.30 | 6.315 | 5.94 | 2,903,928 |
| Mar 21 2024 | 6.28 | -0.01 | -0.16% | 6.35 | 6.44 | 6.28 | 2,840,218 |
| Mar 20 2024 | 6.29 | 0.22 | 3.62% | 6.09 | 6.32 | 5.99 | 3,849,424 |
| Mar 19 2024 | 6.07 | 0.05 | 0.83% | 5.92 | 6.085 | 5.80 | 4,144,524 |
| Mar 18 2024 | 6.02 | 0.08 | 1.35% | 5.98 | 6.06 | 5.905 | 3,220,881 |
| Mar 15 2024 | 5.94 | -0.02 | -0.34% | 5.99 | 6.00 | 5.895 | 4,596,659 |
| Mar 14 2024 | 5.96 | -0.09 | -1.49% | 6.03 | 6.10 | 5.90 | 7,138,774 |
| Mar 13 2024 | 6.05 | -0.02 | -0.33% | 6.00 | 6.195 | 5.99 | 4,837,244 |
| Mar 12 2024 | 6.07 | 0.01 | 0.17% | 6.10 | 6.18 | 5.91 | 3,484,495 |
| Mar 11 2024 | 6.06 | -0.02 | -0.33% | 6.06 | 6.28 | 6.045 | 5,214,661 |
| Mar 08 2024 | 6.08 | 0.35 | 6.11% | 5.82 | 6.14 | 5.785 | 6,706,574 |
| Mar 07 2024 | 5.73 | -0.07 | -1.21% | 5.82 | 5.84 | 5.71 | 4,947,212 |
| Mar 06 2024 | 5.80 | 0.00 | 0.00% | 5.88 | 5.96 | 5.72 | 6,417,466 |
| Mar 05 2024 | 5.80 | -0.38 | -6.15% | 6.07 | 6.10 | 5.77 | 10,852,605 |
| Mar 04 2024 | 6.18 | -0.22 | -3.44% | 6.35 | 6.37 | 6.03 | 8,536,353 |
| Mar 01 2024 | 6.40 | -0.13 | -1.99% | 6.50 | 6.71 | 6.34 | 8,771,567 |
| Feb 29 2024 | 6.53 | -0.80 | -10.91% | 6.90 | 6.98 | 6.43 | 14,240,879 |
| Feb 28 2024 | 7.33 | 0.21 | 2.95% | 7.06 | 7.36 | 7.01 | 9,736,403 |
| Feb 27 2024 | 7.12 | 0.34 | 5.01% | 6.80 | 7.17 | 6.80 | 6,567,468 |
