MARK2 CORPORATION historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 110 |
| 2026-10-15 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 1,962 |
| 2026-10-14 | 135.00 | 140.00 | 134.00 | 139.50 | 139.50 | 1,219 |
| 2026-10-13 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 428 |
| 2026-10-12 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 280 |
| 2026-10-09 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 1,003 |
| 2026-10-08 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 188 |
| 2026-10-07 | 126.00 | 135.00 | 126.00 | 135.00 | 135.00 | 2,783 |
| 2026-10-06 | 122.00 | 127.00 | 122.00 | 126.00 | 126.00 | 1,261 |
| 2026-10-05 | 120.00 | 122.00 | 118.50 | 119.50 | 119.50 | 1,343 |
| 2026-10-02 | 124.00 | 124.00 | 120.50 | 120.50 | 120.50 | 859 |
| 2026-10-01 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 130 |
| 2026-09-30 | 126.50 | 127.00 | 124.00 | 124.00 | 124.00 | 1,045 |
| 2026-09-29 | 129.00 | 129.00 | 126.50 | 126.50 | 126.50 | 10 |
| 2026-09-25 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 205 |
| 2026-09-24 | 131.50 | 136.00 | 123.50 | 127.00 | 127.00 | 1,500 |
| 2026-09-23 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 985 |
| 2026-09-22 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 940 |
| 2026-09-21 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 296 |
| 2026-09-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-09-17 | 138.00 | 145.00 | 138.00 | 140.00 | 140.00 | 1,190 |
| 2026-09-16 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 87 |
| 2026-09-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 20 |
| 2026-09-14 | 141.00 | 141.00 | 131.00 | 131.00 | 131.00 | 893 |
| 2026-09-11 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 300 |
| 2026-09-10 | 144.00 | 144.00 | 140.50 | 140.50 | 140.50 | 1,569 |
| 2026-09-09 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-09-08 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 38 |
| 2026-09-07 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 691 |
| 2026-09-04 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 606 |
| 2026-09-03 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 200 |
| 2026-09-02 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-09-01 | 150.50 | 150.50 | 145.00 | 145.00 | 145.00 | 13 |
| 2026-08-31 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 5 |
| 2026-08-28 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-08-27 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-08-26 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 400 |
| 2026-08-25 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-08-24 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-08-21 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 50 |
| 2026-08-20 | 145.50 | 146.50 | 145.00 | 145.00 | 145.00 | 728 |
| 2026-08-19 | 154.50 | 154.50 | 145.00 | 145.00 | 145.00 | 1,275 |
| 2026-08-18 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 580 |
| 2026-08-17 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-08-14 | 151.50 | 153.00 | 151.50 | 153.00 | 153.00 | 1,397 |
| 2026-08-13 | 147.00 | 153.00 | 145.50 | 153.00 | 153.00 | 135 |
| 2026-08-12 | 146.50 | 147.00 | 146.50 | 146.50 | 146.50 | 282 |
| 2026-08-11 | 151.50 | 153.00 | 143.00 | 144.50 | 144.50 | 2,975 |
| 2026-08-10 | 157.50 | 157.50 | 150.00 | 150.00 | 150.00 | 2,720 |
| 2026-08-07 | 158.00 | 158.00 | 152.00 | 157.50 | 157.50 | 267 |
| 2026-08-06 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 1,519 |
| 2026-08-05 | 159.50 | 159.50 | 150.50 | 158.50 | 158.50 | 1,974 |
| 2026-08-04 | 155.50 | 159.50 | 153.00 | 153.00 | 153.00 | 1,798 |
| 2026-08-03 | 158.00 | 161.00 | 155.00 | 155.50 | 155.50 | 1,440 |
| 2026-07-31 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 15 |
| 2026-07-30 | 160.50 | 162.00 | 160.50 | 162.00 | 162.00 | 1,000 |
| 2026-07-29 | 156.00 | 161.50 | 153.50 | 161.50 | 161.50 | 1,510 |
| 2026-07-28 | 158.50 | 158.50 | 155.50 | 158.00 | 158.00 | 975 |
| 2026-07-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 8 |
| 2026-07-24 | 161.00 | 161.00 | 150.00 | 160.00 | 160.00 | 1,290 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.