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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.85	30.94	30.94	30.95	30.85	6,734
February 19, 2026	30.82	30.81	30.81	30.82	30.8	500
February 18, 2026	30.9	30.87	30.87	30.9	30.87	105
February 17, 2026	30.68	30.76	30.76	30.81	30.65	500
February 13, 2026	30.76	30.74	30.74	30.76	30.74	200
February 12, 2026	31.01	30.73	30.73	31.01	30.73	237
February 11, 2026	30.99	31	31	31	30.97	216
February 10, 2026	31.08	30.99	30.99	31.08	30.99	3,416
February 09, 2026	31.07	31.07	31.07	31.07	31.06	3,638
February 06, 2026	30.82	30.98	30.98	30.98	30.82	107
February 05, 2026	30.63	30.63	30.63	30.63	30.63	208
February 04, 2026	30.93	30.83	30.83	30.93	30.79	315
February 03, 2026	30.99	30.92	30.98	30.99	30.92	215
February 02, 2026	31.06	31.08	31.08	31.08	31.06	118
January 30, 2026	31.02	30.97	30.97	31.02	30.97	221
January 29, 2026	30.93	31.03	31.03	31.03	30.85	5,744
January 28, 2026	31.07	31.07	31.07	31.07	31.07	226
January 27, 2026	31.07	31.07	31.07	31.07	31.07	100
January 26, 2026	31.01	31.01	31.01	31.01	31.01	100
January 23, 2026	30.9	30.91	30.91	30.92	30.87	1,900
January 22, 2026	30.93	30.89	30.89	30.93	30.88	1,243
January 21, 2026	30.71	30.8	30.8	30.86	30.71	511
January 20, 2026	30.77	30.61	30.61	30.77	30.61	600
January 16, 2026	30.96	30.99	30.99	30.99	30.96	103
January 15, 2026	31.08	30.98	30.98	31.08	30.98	5,900
January 14, 2026	30.91	30.93	30.93	30.93	30.87	304
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

EA Series Trust - MKAM ETF (MKAM) NASDAQ