MKTX Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-60,W-49,M-47 200: 223.71  100: 219.59
50: 213.76 21: 214.79		 No 224.9 222.73 April 16, 2025
D-62,W-50,M-47 200: 223.58  100: 219.54
50: 213.39 21: 213.95		 No 222.27 223.98 April 15, 2025
D-61,W-48,M-47 200: 223.44  100: 219.47
50: 212.96 21: 212.9		 No 220.35 222.42 April 14, 2025
D-60,W-49,M-47 200: 223.34  100: 219.43
50: 212.57 21: 211.89		 No 211.01 221.81 April 11, 2025
D-49,W-43,M-45 200: 223.26  100: 219.39
50: 212.19 21: 210.85		 No 204.14 210.32 April 10, 2025
D-39,W-38,M-44 200: 223.32  100: 219.6
50: 212.27 21: 210.91		 No 205.37 203.19 April 9, 2025
D-43,W-39,M-44 200: 223.47  100: 219.95
50: 212.64 21: 211.72		 No 211.7 206.27 April 8, 2025
D-51,W-42,M-45 200: 223.69  100: 220.51
50: 213.1 21: 212.75		 No 227.35 212.94 April 4, 2025
D-56,W-45,M-46 200: 223.75  100: 220.68
50: 213.11 21: 212.73		 No 214.71 216.15 April 3, 2025
D-49,W-41,M-45 200: 223.73  100: 220.79
50: 212.99 21: 212.37		 No 215.02 210.83 April 2, 2025
D-57,W-44,M-46 200: 223.76  100: 221
50: 213.07 21: 212.53		 No 216.1 215.92 April 1, 2025
D-58,W-45,M-46 200: 223.75  100: 221.12
50: 212.96 21: 212.18		 No 217.02 216.35 March 31, 2025
D-58,W-45,M-46 200: 223.82  100: 221.22
50: 212.82 21: 211.74		 No 219.53 216.75 March 28, 2025
D-58,W-44,M-46 200: 223.74  100: 221.38
50: 212.4 21: 210.39		 No 213.78 214.88 March 26, 2025
D-56,W-43,M-46 200: 223.72  100: 221.52
50: 212.3 21: 209.92		 No 211.63 213.42 March 25, 2025
D-54,W-45,M-46 200: 223.72  100: 221.7
50: 212.25 21: 209.55		 No 216.06 211.78 March 24, 2025
D-62,W-45,M-46 200: 223.76  100: 221.92
50: 212.27 21: 209.31		 No 217.32 216.87 March 21, 2025
D-64,W-45,M-46 200: 223.75  100: 222.04
50: 212.09 21: 208.52		 No 215.94 217.82 March 20, 2025
D-63,W-45,M-46 200: 223.72  100: 222.15
50: 211.85 21: 207.54		 No 216.88 216.75 March 19, 2025
D-64,W-45,M-46 200: 223.72  100: 222.27
50: 211.65 21: 206.57		 No 217.11 217.36 March 18, 2025
D-64,W-42,M-46 200: 223.71  100: 222.39
50: 211.42 21: 205.43		 No 213.9 217.33 March 17, 2025
D-59,W-42,M-46 200: 223.71  100: 222.5
50: 211.18 21: 204.18		 No 212.69 212.38 March 14, 2025
D-59,W-42,M-46 200: 223.74  100: 222.72
50: 211.13 21: 203.31		 No 206.95 212.01 March 13, 2025
D-54,W-39,M-45 200: 223.82  100: 222.96
50: 211.09 21: 202.4		 No 209.96 206.95 March 12, 2025
D-58,W-41,M-45 200: 223.94  100: 223.29
50: 211.26 21: 201.92		 No 213.41 209.96 March 11, 2025
D-62,W-40,M-46 200: 224.03  100: 223.58
50: 211.31 21: 201.07		 No 207.01 212.57 March 10, 2025
D-58,W-40,M-45 200: 224.08  100: 223.81
50: 211.26 21: 199.86		 No 206.15 208.94 March 7, 2025
D-55,W-38,M-45 200: 224.14  100: 224.12
50: 211.36 21: 198.91		 No 195.85 206.15 March 6, 2025
D-41,W-31,M-43 200: 224.23  100: 224.49
50: 211.57 21: 198.15		 No 196.43 195.85 March 5, 2025
D-44,W-32,M-43 200: 224.45  100: 225.07
50: 212.21 21: 198.39		 No 193.99 197.89 March 4, 2025
D-37,W-27,M-42 200: 224.66  100: 225.63
50: 212.8 21: 198.44		 Yes 194.66 194.04 March 3, 2025
D-34,W-28,M-40 200: 224.92  100: 226.28
50: 213.56 21: 198.9		 Yes 190 192.79 February 28, 2025
D-31,W-27,M-40 200: 225.13  100: 226.97
50: 214.41 21: 199.55		 Yes 190.91 191.35 February 27, 2025
D-32,W-28,M-40 200: 226.01  100: 229.07
50: 217.11 21: 201.79		 Yes 194.01 194.26 February 24, 2025
D-31,W-30,M-40 200: 226.27  100: 229.8
50: 218.04 21: 202.58		 Yes 190.13 193.96 February 21, 2025
D-23,W-26,M-40 200: 226.57  100: 230.53
50: 219.02 21: 203.49		 Yes 191.63 189.81 February 20, 2025
D-24,W-27,M-40 200: 226.93  100: 231.36
50: 220.22 21: 204.93		 Yes 192.59 191.54 February 19, 2025
D-25,W-29,M-40 200: 227.74  100: 232.95
50: 222.5 21: 207.63		 Yes 192.63 193.49 February 14, 2025
D-20,W-27,M-40 200: 228.12  100: 233.75
50: 223.69 21: 209.12		 Yes 193.55 191.42 February 13, 2025
D-21,W-27,M-40 200: 228.54  100: 234.6
50: 225 21: 210.98		 Yes 194 192.91 February 12, 2025
D-22,W-28,M-40 200: 228.97  100: 235.45
50: 226.31 21: 212.88		 Yes 196.07 195.27 February 11, 2025
D-23,W-30,M-40 200: 229.31  100: 236.26
50: 227.58 21: 214.74		 Yes 201.13 196.2 February 10, 2025
D-26,W-30,M-41 200: 229.79  100: 237.08
50: 228.86 21: 216.69		 Yes 200 201.37 February 7, 2025
D-26,W-31,M-41 200: 230.15  100: 237.8
50: 229.98 21: 218.3		 Yes 209.01 201.31 February 6, 2025
D-20,W-29,M-41 200: 230.52  100: 238.54
50: 231.15 21: 220.09		 Yes 206.11 198.07 February 5, 2025
D-36,W-36,M-43 200: 230.93  100: 239.35
50: 232.5 21: 222.41		 Yes 217.55 217.31 February 4, 2025
D-37,W-38,M-43 200: 231.07  100: 239.8
50: 233.12 21: 222.95		 Yes 218.76 218.19 February 3, 2025
D-40,W-38,M-43 200: 231.35  100: 240.23
50: 233.73 21: 223.45		 Yes 217.09 220.63 January 31, 2025
D-34,W-36,M-42 200: 231.56  100: 240.63
50: 234.27 21: 223.74		 Yes 218.47 217.77 January 30, 2025
D-35,W-37,M-42 200: 231.94  100: 241.11
50: 234.94 21: 224.37		 Yes 220.78 218.99 January 29, 2025
D-41,W-39,M-43 200: 232.35  100: 241.58
50: 235.59 21: 224.94		 No 224.08 223.29 January 28, 2025
D-45,W-39,M-43 200: 232.44  100: 241.95
50: 236.09 21: 225.11		 No 226.94 225.4 January 27, 2025
D-43,W-40,M-43 200: 233.05  100: 242.33
50: 236.53 21: 225.08		 No 226.49 224.43 January 24, 2025
D-45,W-40,M-43 200: 233.41  100: 242.72
50: 237.02 21: 225.15		 No 226.04 225.84 January 23, 2025
D-45,W-41,M-43 200: 233.75  100: 243.08
50: 237.48 21: 225.08		 No 219.7 225.89 January 22, 2025
D-37,W-38,M-43 200: 234.09  100: 243.44
50: 237.96 21: 224.99		 Yes 222.07 221.96 January 21, 2025
D-34,W-37,M-42 200: 234.78  100: 243.9
50: 238.61 21: 225.31		 Yes 222.25 220.5 January 17, 2025
D-35,W-38,M-43 200: 235.21  100: 244.39
50: 239.35 21: 225.82		 Yes 218.07 221.7 January 16, 2025
D-26,W-35,M-42 200: 235.65  100: 244.86
50: 240.07 21: 226.25		 Yes 219.89 217.82 January 15, 2025
D-23,W-34,M-42 200: 235.83  100: 245.41
50: 240.98 21: 227.14		 Yes 215.67 216.63 January 14, 2025
D-23,W-33,M-42 200: 236.02  100: 245.99
50: 241.97 21: 228.25		 Yes 214.23 216.89 January 13, 2025
D-19,W-33,M-42 200: 236.84  100: 246.61
50: 242.99 21: 229.44		 Yes 217.17 215.46 January 10, 2025
D-22,W-34,M-42 200: 237.67  100: 247.26
50: 244.12 21: 230.91		 Yes 217.04 219.6 January 8, 2025
D-23,W-37,M-43 200: 238.37  100: 248.41
50: 246.18 21: 233.46		 Yes 227.38 222.34 January 6, 2025
D-27,W-38,M-43 200: 239.17  100: 248.97
50: 247.15 21: 234.63		 Yes 226.4 226.47 January 3, 2025
D-24,W-37,M-43 200: 239.63  100: 249.44
50: 247.99 21: 235.49		 Yes 227.41 225.3 January 2, 2025
D-25,W-37,M-44 200: 240.13  100: 249.95
50: 248.92 21: 236.56		 Yes 226.79 226.04 December 31, 2024
D-26,W-39,M-45 200: 241.19  100: 251
50: 250.86 21: 238.97		 Yes 228.53 229.03 December 27, 2024
D-27,W-39,M-45 200: 241.68  100: 251.47
50: 251.75 21: 240.02		 Yes 227.45 230.22 December 26, 2024
D-25,W-39,M-45 200: 242.13  100: 251.92
50: 252.63 21: 241.05		 Yes 228.97 229.4 December 24, 2024
D-25,W-39,M-45 200: 242.26  100: 252.38
50: 253.57 21: 242.27		 Yes 228.98 229.46 December 23, 2024
D-26,W-40,M-45 200: 243.02  100: 252.88
50: 254.56 21: 243.62		 Yes 228.26 230.15 December 20, 2024
D-22,W-38,M-44 200: 243.44  100: 253.36
50: 255.55 21: 245.04		 Yes 232.21 228.51 December 19, 2024
D-25,W-40,M-45 200: 243.88  100: 253.87
50: 256.66 21: 246.78		 Yes 234.04 232.51 December 18, 2024
D-26,W-42,M-45 200: 244.29  100: 254.31
50: 257.64 21: 248.28		 Yes 232.92 234.9 December 17, 2024
D-23,W-41,M-45 200: 244.39  100: 254.71
50: 258.57 21: 249.69		 Yes 235.92 232.92 December 16, 2024
D-23,W-41,M-45 200: 245.03  100: 255.16
50: 259.62 21: 251.45		 Yes 235 233.73 December 13, 2024
D-25,W-42,M-45 200: 245.35  100: 255.6
50: 260.68 21: 253.32		 Yes 237.64 236.21 December 12, 2024
D-22,W-41,M-45 200: 245.63  100: 255.99
50: 261.67 21: 255.12		 Yes 241.77 234.86 December 11, 2024
D-25,W-44,M-46 200: 245.91  100: 256.41
50: 262.77 21: 257.25		 Yes 240.53 240.07 December 10, 2024
D-26,W-43,M-46 200: 245.97  100: 256.74
50: 263.69 21: 259.06		 Yes 240.57 240.97 December 9, 2024
D-24,W-43,M-46 200: 246.36  100: 257.06
50: 264.62 21: 260.97		 Yes 245 239.93 December 6, 2024
D-26,W-45,M-46 200: 246.62  100: 257.4
50: 265.63 21: 263.18		 Yes 248 243.96 December 5, 2024
D-29,W-47,M-47 200: 246.8  100: 257.66
50: 266.51 21: 265.2		 No 246.8 248.39 December 4, 2024
D-41,W-56,M-49 200: 246.89  100: 257.83
50: 267.25 21: 266.97		 No 260.97 262.79 December 3, 2024
D-42,W-54,M-49 200: 246.73  100: 257.73
50: 267.43 21: 267.41		 No 259.55 263.47 December 2, 2024
D-34,W-54,M-47 200: 246.81  100: 257.58
50: 267.59 21: 267.83		 No 261.95 258.69 November 29, 2024
D-37,W-56,M-47 200: 246.9  100: 257.52
50: 267.96 21: 268.79		 No 263.57 261.71 November 27, 2024
D-36,W-55,M-47 200: 246.84  100: 257.41
50: 268.21 21: 269.54		 No 263.85 261.02 November 26, 2024
D-39,W-55,M-47 200: 246.7  100: 257.34
50: 268.51 21: 270.43		 No 261.22 263.8 November 25, 2024
D-32,W-55,M-47 200: 246.62  100: 257.18
50: 268.7 21: 271.13		 No 260.73 260.35 November 22, 2024
D-32,W-54,M-47 200: 246.58  100: 257.1
50: 269.04 21: 272.27		 No 267.24 260.31 November 21, 2024
D-37,W-57,M-48 200: 246.55  100: 257.01
50: 269.39 21: 273.52		 No 266.44 265.44 November 20, 2024
D-40,W-59,M-48 200: 246.45  100: 256.82
50: 269.55 21: 274.37		 No 266.03 267.81 November 19, 2024
D-39,W-56,M-48 200: 246.23  100: 256.59
50: 269.63 21: 275.07		 No 262 267.33 November 18, 2024
D-29,W-56,M-47 200: 246.19  100: 256.33
50: 269.72 21: 275.88		 No 263.39 261.65 November 15, 2024
D-32,W-58,M-47 200: 246.08  100: 256.21
50: 270.05 21: 277.38		 No 268.55 264.98 November 14, 2024
D-34,W-59,M-48 200: 245.93  100: 256.01
50: 270.25 21: 278.68		 No 272.02 267.13 November 13, 2024
D-39,W-62,M-48 200: 245.75  100: 255.77
50: 270.38 21: 279.9		 No 272.34 271.63 November 12, 2024
D-42,W-65,M-49 200: 245.49  100: 255.45
50: 270.33 21: 280.77		 No 274.46 274.24 November 11, 2024
D-43,W-64,M-49 200: 245.27  100: 255.04
50: 270.17 21: 281.46		 No 276.1 274.68 November 8, 2024
D-42,W-64,M-49 200: 244.98  100: 254.62
50: 269.99 21: 282.17		 No 274.67 274.41 November 7, 2024
D-48,W-67,M-49 200: 244.39  100: 253.76
50: 269.6 21: 283.84		 No 278.14 279.15 November 5, 2024
D-60,W-75,M-51 200: 244.04  100: 253.24
50: 269.21 21: 284.33		 No 288.57 287.6 November 4, 2024
D-60,W-74,M-53 200: 243.6  100: 252.5
50: 268.46 21: 283.99		 No 287.91 287.4 November 1, 2024
D-64,W-73,M-53 200: 243.15  100: 251.78
50: 267.68 21: 283.63		 No 292.38 289.42 October 31, 2024
D-72,W-77,M-53 200: 242.67  100: 250.99
50: 266.8 21: 283.02		 No 291.92 293.61 October 30, 2024
D-71,W-77,M-53 200: 242.14  100: 250.1
50: 265.7 21: 281.91		 No 287.85 292.33 October 29, 2024
D-68,W-75,M-53 200: 241.63  100: 249.25
50: 264.61 21: 280.81		 No 287.98 288.79 October 28, 2024
D-65,W-74,M-52 200: 241.12  100: 248.4
50: 263.63 21: 279.97		 No 291.02 286.45 October 25, 2024
D-73,W-78,M-53 200: 240.67  100: 247.61
50: 262.7 21: 279.29		 No 289.27 290.29 October 24, 2024
D-72,W-76,M-53 200: 240.23  100: 246.73
50: 261.57 21: 278.13		 No 288.58 288.89 October 23, 2024
D-75,W-77,M-53 200: 239.79  100: 245.86
50: 260.45 21: 277		 No 284.44 290.23 October 22, 2024
D-72,W-17,M-52 200: 239.29  100: 244.97
50: 259.24 21: 275.6		 No 288.84 287.1 October 21, 2024
D-76,W-76,M-53 200: 238.89  100: 244.09
50: 258.1 21: 274.39		 No 292.88 288.83 October 18, 2024
D-80,W-77,M-53 200: 238.44  100: 243.17
50: 256.85 21: 272.87		 No 292.59 290.78 October 17, 2024
2025 © SwingIdea.com
?>