MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	45.03	45.08	44.94	44.94	44.94	-0.29%	1,812
Mar 31, 2026	45.05	45.07	45.05	45.07	45.07	0.69%	310
Mar 30, 2026	44.85	44.85	44.76	44.76	44.76	-0.10%	595
Mar 27, 2026	44.88	44.88	44.80	44.80	44.80	-0.12%	855
Mar 26, 2026	44.89	44.89	44.86	44.86	44.85	-0.17%	208
Mar 25, 2026	44.91	44.96	44.91	44.93	44.93	-0.11%	846
Mar 24, 2026	44.98	44.98	44.98	44.98	44.89	-0.10%	144
Mar 23, 2026	45.03	45.03	45.03	45.03	44.94	0.33%	208
Mar 20, 2026	44.95	44.99	44.88	44.88	44.79	-0.01%	344
Mar 19, 2026	44.96	44.96	44.75	44.88	44.80	0.34%	645
Mar 18, 2026	44.73	44.73	44.73	44.73	44.65	-0.19%	97
Mar 17, 2026	44.88	44.88	44.82	44.82	44.73	0.02%	448
Mar 16, 2026	44.81	44.81	44.81	44.81	44.72	0.33%	187
Mar 13, 2026	44.67	44.67	44.67	44.67	44.58	0.22%	26
Mar 12, 2026	44.57	44.57	44.57	44.57	44.48	-0.48%	6
Mar 11, 2026	44.76	44.81	44.75	44.78	44.69	0.09%	1,926
Mar 10, 2026	44.82	44.82	44.74	44.74	44.65	-0.53%	206
Mar 9, 2026	44.70	44.98	44.70	44.98	44.89	0.51%	620
Mar 6, 2026	44.70	44.76	44.70	44.75	44.66	-0.23%	679
Mar 5, 2026	44.92	44.92	44.85	44.85	44.76	-0.26%	196
Mar 4, 2026	44.84	44.97	44.77	44.97	44.88	0.22%	5,460
Mar 3, 2026	44.81	44.94	44.81	44.87	44.78	-0.13%	5,989
Mar 2, 2026	44.77	44.93	44.70	44.93	44.84	0.43%	5,265
Feb 27, 2026	44.74	44.74	44.74	44.74	44.65	-0.09%	258
Feb 26, 2026	44.82	44.84	44.78	44.78	44.69	0.38%	4,050
Feb 25, 2026	44.66	44.66	44.61	44.61	44.52	0.03%	1,012
Feb 24, 2026	44.59	44.59	44.59	44.59	44.50	-	42
Feb 23, 2026	44.67	44.67	44.59	44.59	44.50	-0.11%	2,693
Feb 20, 2026	44.81	44.81	44.60	44.64	44.55	-0.39%	31,169
Feb 19, 2026	44.82	44.82	44.82	44.82	44.73	-0.11%	623
Feb 18, 2026	44.81	44.88	44.81	44.87	44.78	0.60%	1,042
Feb 17, 2026	44.79	44.84	44.60	44.60	44.51	-0.38%	11,435
Feb 13, 2026	44.75	44.77	44.75	44.77	44.68	0.14%	866
Feb 12, 2026	44.84	44.84	44.71	44.71	44.62	-0.41%	22,118
Feb 11, 2026	44.86	44.96	44.86	44.89	44.80	-0.07%	1,428
Feb 10, 2026	44.87	44.99	44.87	44.92	44.83	0.06%	1,286
Feb 9, 2026	44.96	44.96	44.89	44.89	44.80	0.12%	538
Feb 6, 2026	44.84	44.84	44.84	44.84	44.75	0.49%	184
Feb 5, 2026	44.79	44.79	44.62	44.62	44.53	-0.12%	350
Feb 4, 2026	44.77	44.77	44.67	44.67	44.58	-0.56%	841
Feb 3, 2026	44.94	44.94	44.88	44.92	44.83	0.38%	826
Feb 2, 2026	44.82	44.82	44.75	44.75	44.66	-0.32%	2,017
Jan 30, 2026	44.89	44.89	44.89	44.89	44.80	-0.39%	249
Jan 29, 2026	45.03	45.07	45.03	45.07	44.98	0.26%	1,096
Jan 28, 2026	44.92	44.95	44.92	44.95	44.86	-0.03%	350
Jan 27, 2026	44.96	44.96	44.96	44.96	44.88	0.05%	42
Jan 26, 2026	44.96	45.04	44.94	44.94	44.85	-0.16%	1,684
Jan 23, 2026	44.96	45.04	44.96	45.01	44.93	0.29%	10,218
Jan 22, 2026	45.00	45.00	44.88	44.88	44.79	-0.26%	3,177
Jan 21, 2026	44.99	45.71	44.98	45.00	44.91	0.41%	5,624