MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	41.87	41.87	41.87	41.87	41.87	0.09%	148
May 21, 2025	41.89	41.89	41.83	41.83	41.83	0.04%	574
May 20, 2025	41.81	41.81	41.81	41.81	41.81	-0.07%	71
May 19, 2025	41.84	41.84	41.84	41.84	41.84	0.05%	124
May 16, 2025	41.82	41.82	41.82	41.82	41.82	0.16%	69
May 15, 2025	41.76	41.76	41.76	41.76	41.76	0.06%	254
May 14, 2025	41.71	41.73	41.71	41.73	41.73	-0.10%	189
May 13, 2025	41.77	41.77	41.77	41.77	41.77	-0.06%	545
May 12, 2025	41.79	41.80	41.79	41.80	41.80	-0.04%	318
May 9, 2025	41.81	41.81	41.81	41.81	41.81	0.11%	5
May 8, 2025	41.76	41.76	41.76	41.76	41.76	0.08%	179
May 7, 2025	41.73	41.73	41.73	41.73	41.73	0.07%	72
May 6, 2025	41.71	41.71	41.70	41.70	41.70	-0.01%	243
May 5, 2025	41.71	41.71	41.71	41.71	41.71	0.07%	189
May 2, 2025	41.67	41.67	41.67	41.67	41.67	0.03%	27
May 1, 2025	41.69	41.69	41.66	41.66	41.66	0.05%	484
Apr 30, 2025	41.91	41.91	41.64	41.64	41.64	0.08%	117
Apr 29, 2025	41.61	41.61	41.61	41.61	41.61	-0.11%	54
Apr 28, 2025	41.53	41.65	41.53	41.65	41.65	0.06%	958
Apr 25, 2025	41.63	41.63	41.63	41.63	41.63	0.02%	22
Apr 24, 2025	41.62	41.62	41.62	41.62	41.62	-0.08%	42
Apr 23, 2025	41.65	41.65	41.65	41.65	41.65	0.30%	124
Apr 22, 2025	41.60	41.60	41.49	41.53	41.53	0.21%	458
Apr 21, 2025	41.27	41.57	41.27	41.44	41.44	0.03%	1,691
Apr 17, 2025	41.42	41.44	41.42	41.43	41.43	-0.14%	1,054
Apr 16, 2025	41.55	41.55	41.48	41.49	41.49	-0.20%	1,751
Apr 15, 2025	41.88	41.88	41.43	41.57	41.57	0.21%	597
Apr 14, 2025	41.49	41.49	41.48	41.48	41.48	0.17%	313
Apr 11, 2025	41.15	41.42	41.15	41.41	41.41	-	7,866
Apr 10, 2025	41.41	41.41	41.41	41.41	41.41	-0.41%	157
Apr 9, 2025	41.16	41.58	41.15	41.58	41.58	1.14%	3,532
Apr 8, 2025	41.11	41.11	41.11	41.11	41.11	0.23%	272
Apr 7, 2025	41.02	41.02	41.02	41.02	41.02	-0.32%	547
Apr 4, 2025	41.31	41.38	41.15	41.15	41.15	-1.20%	347
Apr 3, 2025	41.65	41.65	41.65	41.65	41.65	-0.14%	64
Apr 2, 2025	41.51	41.71	41.51	41.71	41.71	0.02%	921
Apr 1, 2025	41.71	41.71	41.70	41.70	41.70	-0.13%	388
Mar 31, 2025	41.75	41.75	41.75	41.75	41.75	-0.05%	58
Mar 28, 2025	41.77	41.77	41.77	41.77	41.77	0.04%	189
Mar 27, 2025	41.76	41.76	41.76	41.76	41.76	0.06%	167
Mar 26, 2025	42.09	42.09	41.68	41.73	41.73	-0.39%	25,581
Mar 25, 2025	41.94	41.94	41.90	41.90	41.76	0.01%	128
Mar 24, 2025	41.89	41.89	41.89	41.89	41.76	0.18%	162
Mar 21, 2025	41.82	41.82	41.82	41.82	41.68	-0.12%	119
Mar 20, 2025	41.88	41.88	41.87	41.87	41.73	0.02%	257
Mar 19, 2025	41.86	41.86	41.86	41.86	41.73	0.13%	10
Mar 18, 2025	41.81	41.81	41.81	41.81	41.67	-0.07%	72
Mar 17, 2025	41.83	41.83	41.83	41.83	41.70	-0.01%	282
Mar 14, 2025	41.91	41.91	41.84	41.84	41.71	-0.09%	258
Mar 13, 2025	41.88	41.88	41.88	41.88	41.74	-	201