MRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	19.53	19.53	19.53	19.55	19.55	-1.89%	255
Oct 12, 2026	20.18	20.18	19.93	19.93	19.93	-1.42%	409
Oct 9, 2026	20.61	20.61	20.07	20.21	20.21	-1.95%	10,843
Oct 8, 2026	20.68	20.76	20.48	20.62	20.62	-2.56%	5,888
Oct 7, 2026	21.42	21.42	20.97	21.16	21.16	-3.50%	10,007
Oct 6, 2026	22.82	22.86	22.75	22.76	21.92	0.08%	6,094
Oct 5, 2026	22.54	22.75	22.26	22.75	21.91	0.32%	20,216
Oct 2, 2026	23.63	23.86	22.50	22.67	21.84	0.41%	31,757
Oct 1, 2026	22.45	22.70	22.24	22.58	21.75	0.42%	28,560
Sep 30, 2026	22.88	22.99	22.49	22.49	21.66	-2.74%	25,038
Sep 29, 2026	23.26	23.26	23.12	23.12	22.27	-0.49%	4,089
Sep 28, 2026	23.40	23.59	23.24	23.24	22.38	-1.19%	4,500
Sep 25, 2026	23.35	23.57	23.28	23.52	22.65	-0.80%	4,119
Sep 24, 2026	24.00	24.00	23.71	23.71	22.83	-1.30%	1,975
Sep 23, 2026	24.16	24.16	24.02	24.02	23.13	-0.30%	2,672
Sep 22, 2026	24.24	24.24	24.09	24.09	23.20	1.70%	621
Sep 21, 2026	23.88	23.88	23.65	23.69	22.81	-1.16%	675
Sep 18, 2026	23.02	24.01	23.02	23.97	23.08	8.10%	2,242
Sep 17, 2026	21.65	22.17	21.65	22.17	21.35	3.71%	2,875
Sep 16, 2026	21.77	21.84	21.38	21.38	20.59	-0.93%	367
Sep 15, 2026	21.62	21.62	21.58	21.58	20.78	-1.34%	550
Sep 14, 2026	21.87	21.87	21.87	21.87	21.06	-2.10%	642
Sep 11, 2026	22.68	22.68	22.34	22.34	21.52	2.96%	224
Sep 10, 2026	21.99	21.99	21.68	21.70	20.90	-1.37%	2,943
Sep 9, 2026	21.84	22.08	21.79	22.00	21.19	-0.60%	2,293
Sep 8, 2026	22.50	23.23	22.50	22.98	21.32	3.25%	10,167
Sep 4, 2026	22.34	22.48	22.23	22.26	20.64	-2.80%	1,885
Sep 3, 2026	22.61	22.90	22.61	22.90	21.24	7.75%	530
Sep 2, 2026	20.89	21.33	20.86	21.25	19.71	1.78%	1,209
Sep 1, 2026	20.92	20.92	20.82	20.88	19.37	-2.40%	636
Aug 31, 2026	21.40	21.40	21.40	21.40	19.84	1.68%	161
Aug 28, 2026	21.45	21.46	21.03	21.04	19.52	-6.89%	3,560
Aug 27, 2026	23.00	23.11	22.60	22.60	20.96	5.16%	1,638
Aug 26, 2026	21.93	21.93	21.33	21.49	19.93	-3.17%	866
Aug 25, 2026	21.68	22.31	21.68	22.19	20.58	4.31%	3,912
Aug 24, 2026	21.29	21.60	21.28	21.28	19.73	-1.40%	2,293
Aug 21, 2026	22.08	22.08	21.45	21.58	20.01	-2.26%	1,963
Aug 20, 2026	21.42	22.08	21.40	22.08	20.48	11.94%	2,596
Aug 19, 2026	19.90	19.90	19.72	19.72	18.29	7.19%	115
Aug 18, 2026	18.70	18.72	18.29	18.40	17.06	-6.07%	998
Aug 17, 2026	18.93	19.59	18.93	19.59	18.17	5.02%	896
Aug 14, 2026	18.45	18.65	18.45	18.65	17.30	0.31%	527
Aug 13, 2026	19.11	19.11	18.59	18.59	17.24	-2.91%	1,369
Aug 12, 2026	19.15	19.15	19.15	19.15	17.76	-0.13%	414
Aug 11, 2026	20.03	20.03	20.03	20.03	17.78	2.83%	267
Aug 10, 2026	19.73	19.76	19.48	19.48	17.29	-2.85%	458
Aug 7, 2026	20.05	20.05	20.05	20.05	17.80	-4.20%	56
Aug 6, 2026	20.93	20.93	20.93	20.93	18.58	-2.09%	262
Aug 5, 2026	21.65	21.65	21.38	21.38	18.98	-2.50%	353
Aug 4, 2026	21.93	21.93	21.93	21.93	19.47	0.27%	48