EA Series Trust - MKAM ETF - MKAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	31.06	31.01	31.01	31.06	30.96	36
January 12, 2026	31.04	31.08	31.08	31.08	31.04	2,135
January 09, 2026	31.03	31.03	31.03	31.03	31.03	100
January 08, 2026	30.91	30.92	30.92	30.92	30.9	2,910
January 07, 2026	30.96	30.9	30.9	30.96	30.9	207
January 06, 2026	30.91	30.97	30.97	30.97	30.91	331
January 05, 2026	30.86	30.86	30.86	30.86	30.86	100
January 02, 2026	30.78	30.75	30.75	30.78	30.75	600
December 31, 2025	30.8	30.75	30.75	30.81	30.75	2,002
December 30, 2025	31.18	31.17	31.17	31.21	31.17	10,906
December 29, 2025	31.16	31.17	31.17	31.19	31.13	43,639
December 26, 2025	31.22	31.22	31.22	31.22	31.22	200
December 24, 2025	31.22	31.22	31.22	31.22	31.22	14,468
December 23, 2025	31.16	31.16	31.16	31.16	31.16	14,468
December 22, 2025	31.05	31.09	31.09	31.12	31.05	14,468
December 19, 2025	30.95	30.97	30.97	31.01	30.95	17,700
December 18, 2025	30.81	30.83	30.83	30.83	30.81	504
December 17, 2025	30.76	30.7	30.7	30.76	30.7	826
December 16, 2025	30.9	30.9	30.9	30.9	30.9	481
December 15, 2025	30.94	30.93	30.93	30.94	30.93	744
December 12, 2025	30.94	30.94	30.94	30.94	30.94	100
December 11, 2025	31.11	31.11	31.11	31.11	31.11	100
December 10, 2025	31.08	31.08	31.08	31.08	31.08	100
December 09, 2025	31.05	30.97	30.97	31.05	30.97	1,933
December 08, 2025	30.97	30.97	30.97	30.97	30.97	100
December 05, 2025	31.07	31.04	31.04	31.07	31.04	600
December 04, 2025	30.98	31	31	31	30.98	190
December 03, 2025	30.98	31	31	31.03	30.98	300
December 02, 2025	30.96	30.93	30.93	30.96	30.87	4,400
December 01, 2025	30.91	30.91	30.91	30.91	30.91	100
November 28, 2025	30.97	30.97	30.97	30.97	30.97	9
November 26, 2025	30.91	30.91	30.91	30.91	30.91	100
November 25, 2025	30.66	30.78	30.78	30.78	30.66	543
November 24, 2025	30.62	30.62	30.62	30.62	30.62	100
November 21, 2025	30.5	30.36	30.36	30.52	30.36	625
November 20, 2025	30.31	30.21	30.21	30.31	30.21	200
November 19, 2025	30.45	30.45	30.45	30.45	30.45	200
November 18, 2025	30.35	30.4	30.4	30.51	30.35	1,334
November 17, 2025	30.5	30.5	30.5	30.5	30.5	100
November 14, 2025	30.7	30.66	30.66	30.77	30.51	4,200
November 13, 2025	30.82	30.67	30.67	30.82	30.67	112
November 12, 2025	30.93	30.94	30.94	30.94	30.92	924
November 11, 2025	30.93	30.93	30.93	30.93	30.93	100
November 10, 2025	30.91	30.91	30.91	30.91	30.91	100
November 07, 2025	30.64	30.64	30.64	30.64	30.64	100
November 06, 2025	30.64	30.62	30.62	30.64	30.62	820
November 05, 2025	30.81	30.81	30.81	30.81	30.81	126
November 04, 2025	30.74	30.74	30.74	30.74	30.74	100
November 03, 2025	30.93	30.93	30.93	30.93	30.93	104
October 31, 2025	30.96	30.92	30.92	31	30.92	2,102
October 30, 2025	30.97	30.86	30.86	30.97	30.86	2,309
October 29, 2025	31.05	31.02	31.02	31.07	31	3,828
October 28, 2025	31.03	31.03	31.03	31.03	31.03	100
October 27, 2025	30.99	30.99	30.99	30.99	30.99	100
October 24, 2025	30.84	30.78	30.78	30.84	30.78	228
October 23, 2025	30.58	30.65	30.65	30.65	30.58	231
October 22, 2025	30.54	30.54	30.54	30.54	30.5	529
October 21, 2025	30.68	30.65	30.65	30.68	30.62	834
October 20, 2025	30.65	30.65	30.65	30.67	30.64	9,406
October 17, 2025	30.46	30.46	30.46	30.46	30.46	100

EA Series Trust - MKAM ETF (MKAM) NASDAQ