MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	43.00	43.00	42.93	42.95	42.95	0.06%	336
Aug 14, 2025	42.70	42.92	42.70	42.92	42.92	0.61%	192
Aug 13, 2025	42.61	42.66	42.61	42.66	42.66	0.65%	2,614
Aug 12, 2025	42.55	42.55	42.39	42.39	42.39	-0.09%	166
Aug 11, 2025	42.44	42.53	42.43	42.43	42.43	-0.17%	301
Aug 8, 2025	42.67	42.67	42.50	42.50	42.50	-0.16%	345
Aug 7, 2025	42.58	42.64	42.57	42.57	42.57	-0.30%	4,979
Aug 6, 2025	42.71	42.71	42.69	42.69	42.69	0.21%	582
Aug 5, 2025	42.62	42.62	42.60	42.60	42.60	0.03%	979
Aug 4, 2025	42.59	42.59	42.59	42.59	42.59	0.13%	172
Aug 1, 2025	42.54	42.54	42.54	42.54	42.54	0.11%	147
Jul 31, 2025	42.46	42.49	42.46	42.49	42.49	-0.17%	570
Jul 30, 2025	42.56	42.56	42.56	42.56	42.56	0.04%	17
Jul 29, 2025	42.57	42.57	42.55	42.55	42.55	-0.03%	252
Jul 28, 2025	42.56	42.56	42.56	42.56	42.56	0.12%	172
Jul 25, 2025	42.51	42.51	42.51	42.51	42.51	0.08%	135
Jul 24, 2025	42.45	42.49	42.45	42.47	42.47	0.19%	30,127
Jul 23, 2025	42.39	42.39	42.39	42.39	42.39	0.09%	214
Jul 22, 2025	42.36	42.36	42.36	42.36	42.36	-0.13%	493
Jul 21, 2025	42.41	42.41	42.41	42.41	42.41	0.17%	474
Jul 18, 2025	42.30	42.34	42.30	42.34	42.34	0.17%	683
Jul 17, 2025	42.62	42.62	42.27	42.27	42.27	0.17%	333
Jul 16, 2025	42.20	42.20	42.20	42.20	42.20	0.13%	24
Jul 15, 2025	42.15	42.15	42.14	42.14	42.14	-0.11%	630
Jul 14, 2025	41.99	42.19	41.99	42.19	42.19	0.06%	300
Jul 11, 2025	42.16	42.16	42.16	42.16	42.16	0.09%	172
Jul 10, 2025	42.42	42.42	42.12	42.12	42.12	0.26%	260
Jul 9, 2025	42.00	42.04	42.00	42.02	42.02	0.01%	1,074
Jul 8, 2025	42.07	42.07	42.01	42.01	42.01	-	316
Jul 7, 2025	42.00	42.01	42.00	42.01	42.01	-0.20%	194
Jul 3, 2025	42.10	42.10	42.10	42.10	42.10	0.02%	72
Jul 2, 2025	42.12	42.12	42.09	42.09	42.09	0.12%	353
Jul 1, 2025	41.99	42.04	41.99	42.04	42.04	0.12%	567
Jun 30, 2025	42.02	42.02	41.99	41.99	41.99	0.14%	1,826
Jun 27, 2025	41.93	41.93	41.93	41.93	41.93	-0.15%	27
Jun 26, 2025	42.03	42.03	41.99	41.99	41.99	-0.03%	152
Jun 25, 2025	42.00	42.00	42.00	42.00	42.00	-0.27%	122
Jun 24, 2025	42.41	42.41	42.12	42.12	42.03	-0.08%	471
Jun 23, 2025	42.11	42.15	42.11	42.15	42.07	-0.09%	609
Jun 20, 2025	42.23	42.23	42.19	42.19	42.11	-0.06%	162
Jun 18, 2025	42.17	42.22	42.01	42.22	42.13	-0.01%	1,798
Jun 17, 2025	42.22	42.22	42.22	42.22	42.13	0.24%	82
Jun 16, 2025	42.14	42.14	42.12	42.12	42.04	0.14%	175
Jun 13, 2025	42.09	42.09	42.06	42.06	41.98	0.06%	329
Jun 12, 2025	42.04	42.04	42.04	42.04	41.95	0.17%	78
Jun 11, 2025	41.97	41.97	41.97	41.97	41.88	-0.07%	68
Jun 10, 2025	42.00	42.03	41.96	42.00	41.91	0.07%	597
Jun 9, 2025	41.97	41.97	41.97	41.97	41.88	-0.01%	155
Jun 6, 2025	41.97	41.98	41.92	41.97	41.89	0.05%	1,178
Jun 5, 2025	41.95	41.95	41.95	41.95	41.86	0.06%	59