MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	44.73	44.73	44.70	44.70	44.70	-0.08%	146
Feb 27, 2026	44.74	44.74	44.74	44.74	44.74	-0.09%	258
Feb 26, 2026	44.82	44.84	44.78	44.78	44.78	0.38%	4,050
Feb 25, 2026	44.66	44.66	44.61	44.61	44.61	0.03%	1,012
Feb 24, 2026	44.59	44.59	44.59	44.59	44.59	-	42
Feb 23, 2026	44.67	44.67	44.59	44.59	44.59	-0.11%	2,693
Feb 20, 2026	44.81	44.81	44.60	44.64	44.64	-0.39%	31,169
Feb 19, 2026	44.82	44.82	44.82	44.82	44.82	-0.11%	623
Feb 18, 2026	44.81	44.88	44.81	44.87	44.87	0.60%	1,042
Feb 17, 2026	44.79	44.84	44.60	44.60	44.60	-0.38%	11,435
Feb 13, 2026	44.75	44.77	44.75	44.77	44.77	0.14%	866
Feb 12, 2026	44.84	44.84	44.71	44.71	44.71	-0.41%	22,118
Feb 11, 2026	44.86	44.96	44.86	44.89	44.89	-0.07%	1,428
Feb 10, 2026	44.87	44.99	44.87	44.92	44.92	0.06%	1,286
Feb 9, 2026	44.96	44.96	44.89	44.89	44.89	0.12%	538
Feb 6, 2026	44.84	44.84	44.84	44.84	44.84	0.49%	184
Feb 5, 2026	44.79	44.79	44.62	44.62	44.62	-0.12%	350
Feb 4, 2026	44.77	44.77	44.67	44.67	44.67	-0.56%	841
Feb 3, 2026	44.94	44.94	44.88	44.92	44.92	0.38%	826
Feb 2, 2026	44.82	44.82	44.75	44.75	44.75	-0.32%	2,017
Jan 30, 2026	44.89	44.89	44.89	44.89	44.89	-0.39%	249
Jan 29, 2026	45.03	45.07	45.03	45.07	45.07	0.26%	1,096
Jan 28, 2026	44.92	44.95	44.92	44.95	44.95	-0.03%	350
Jan 27, 2026	44.96	44.96	44.96	44.96	44.96	0.05%	42
Jan 26, 2026	44.96	45.04	44.94	44.94	44.94	-0.16%	1,684
Jan 23, 2026	44.96	45.04	44.96	45.01	45.01	0.29%	10,218
Jan 22, 2026	45.00	45.00	44.88	44.88	44.88	-0.26%	3,177
Jan 21, 2026	44.99	45.71	44.98	45.00	45.00	0.41%	5,624
Jan 20, 2026	44.86	44.86	44.79	44.82	44.82	-0.19%	2,285
Jan 16, 2026	44.94	44.94	44.89	44.90	44.90	-0.01%	1,150
Jan 15, 2026	44.96	44.96	44.91	44.91	44.91	-0.54%	200
Jan 14, 2026	44.98	45.15	44.94	45.15	45.15	0.49%	11,118
Jan 13, 2026	44.84	44.93	44.84	44.93	44.93	0.17%	1,525
Jan 12, 2026	44.85	44.89	44.83	44.85	44.85	0.06%	5,987
Jan 9, 2026	44.79	44.89	44.79	44.83	44.83	-0.01%	17,888
Jan 8, 2026	44.83	44.83	44.83	44.83	44.83	0.37%	250
Jan 7, 2026	44.65	44.69	44.64	44.67	44.67	0.28%	543
Jan 6, 2026	44.61	44.61	44.54	44.54	44.54	0.12%	2,231
Jan 5, 2026	44.47	44.54	44.47	44.49	44.49	-0.05%	537
Jan 2, 2026	44.80	44.80	44.49	44.51	44.51	0.01%	818
Dec 31, 2025	44.37	44.53	44.37	44.51	44.50	-0.11%	835
Dec 30, 2025	44.64	44.64	44.55	44.55	44.55	-0.14%	705
Dec 29, 2025	44.58	44.66	44.58	44.62	44.62	0.17%	2,468
Dec 26, 2025	44.57	44.57	44.54	44.54	44.54	-0.04%	933
Dec 24, 2025	44.56	44.56	44.56	44.56	44.56	-2.34%	48
Dec 23, 2025	45.63	45.63	45.63	45.63	44.62	0.11%	160
Dec 22, 2025	45.58	45.58	45.58	45.58	44.57	0.24%	126
Dec 19, 2025	45.47	45.47	45.47	45.47	44.47	-0.11%	9
Dec 18, 2025	46.22	46.22	45.51	45.51	44.51	0.07%	580
Dec 17, 2025	45.48	45.48	45.48	45.48	44.48	0.16%	117