MKL | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
03-06-2026	$2,000.45	$2,000.45	$2,002.58	$2,002.58	$1,963.55	$1,963.55	$1,982.67	$1,982.67	49,112	$49,072.00
03-05-2026	$2,030.75	$2,030.75	$2,042.33	$2,042.33	$2,007.73	$2,007.73	$2,019.81	$2,019.81	46,502	$46,502.00
03-04-2026	$2,030.00	$2,030.00	$2,041.92	$2,041.92	$2,008.00	$2,008.00	$2,040.25	$2,040.25	47,519	$47,519.00
03-03-2026	$2,050.00	$2,050.00	$2,078.61	$2,078.61	$2,010.00	$2,010.00	$2,038.03	$2,038.03	48,891	$48,891.00
03-02-2026	$2,061.01	$2,061.01	$2,086.96	$2,086.96	$2,042.87	$2,042.87	$2,080.80	$2,080.80	57,614	$57,614.00
02-27-2026	$2,067.21	$2,067.21	$2,077.00	$2,077.00	$2,042.80	$2,042.80	$2,072.47	$2,072.47	80,502	$80,502.00
02-26-2026	$2,081.98	$2,081.98	$2,093.85	$2,093.85	$2,061.11	$2,061.11	$2,064.65	$2,064.65	55,852	$55,852.00
02-25-2026	$2,081.00	$2,081.00	$2,081.45	$2,081.45	$2,051.19	$2,051.19	$2,076.64	$2,076.64	49,948	$49,948.00
02-24-2026	$2,056.25	$2,056.25	$2,073.22	$2,073.22	$2,041.88	$2,041.88	$2,066.97	$2,066.97	31,745	$31,745.00
02-23-2026	$2,076.52	$2,076.52	$2,096.33	$2,096.33	$2,060.04	$2,060.04	$2,066.61	$2,066.61	35,619	$35,619.00