MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	45.47	45.47	45.47	45.47	45.47	-0.11%	9
Dec 18, 2025	46.22	46.22	45.51	45.51	45.51	0.07%	580
Dec 17, 2025	45.48	45.48	45.48	45.48	45.48	0.16%	117
Dec 16, 2025	45.59	45.59	45.41	45.41	45.41	-0.41%	2,554
Dec 15, 2025	45.86	45.86	45.60	45.60	45.60	-0.58%	332
Dec 12, 2025	45.88	45.88	45.86	45.86	45.86	0.11%	473
Dec 11, 2025	45.77	45.81	45.73	45.81	45.81	-0.01%	5,106
Dec 10, 2025	45.71	45.82	45.71	45.82	45.82	0.69%	624
Dec 9, 2025	45.46	45.79	45.46	45.50	45.50	0.15%	4,612
Dec 8, 2025	45.56	45.56	45.42	45.44	45.43	-0.26%	1,110
Dec 5, 2025	45.60	45.60	45.55	45.55	45.55	-0.14%	391
Dec 4, 2025	45.63	45.63	45.59	45.62	45.62	-0.09%	1,038
Dec 3, 2025	45.75	45.75	45.61	45.66	45.66	0.22%	1,005
Dec 2, 2025	45.51	45.57	45.51	45.56	45.56	0.11%	2,107
Dec 1, 2025	45.54	45.68	45.51	45.51	45.51	-0.15%	1,801
Nov 28, 2025	45.58	45.58	45.58	45.58	45.58	0.03%	5
Nov 26, 2025	45.57	45.57	45.57	45.57	45.57	-0.35%	106
Nov 25, 2025	45.72	45.76	45.72	45.73	45.73	0.35%	416
Nov 24, 2025	45.57	45.57	45.57	45.57	45.57	0.05%	167
Nov 21, 2025	45.53	45.55	45.53	45.55	45.55	0.51%	2,450
Nov 20, 2025	45.55	45.56	45.32	45.32	45.32	-0.15%	3,328
Nov 19, 2025	45.42	45.42	45.39	45.39	45.39	0.21%	1,319
Nov 18, 2025	45.30	45.48	45.29	45.29	45.29	-0.04%	1,828
Nov 17, 2025	45.46	45.46	45.31	45.31	45.31	-0.19%	946
Nov 14, 2025	45.51	45.65	45.39	45.39	45.39	0.51%	1,988
Nov 13, 2025	45.26	45.26	45.16	45.16	45.16	-0.08%	641
Nov 12, 2025	45.20	45.20	45.20	45.20	45.20	0.09%	68
Nov 11, 2025	45.15	45.25	45.15	45.16	45.15	-0.04%	980
Nov 10, 2025	45.19	45.19	45.17	45.17	45.17	-0.20%	421
Nov 7, 2025	45.26	45.26	45.26	45.26	45.26	0.22%	301
Nov 6, 2025	45.18	45.18	45.16	45.16	45.16	0.58%	391
Nov 5, 2025	44.96	44.96	44.90	44.90	44.90	-0.03%	1,310
Nov 4, 2025	44.96	44.96	44.91	44.91	44.91	0.48%	462
Nov 3, 2025	44.61	44.70	44.61	44.70	44.70	0.29%	436
Oct 31, 2025	44.62	44.62	44.57	44.57	44.57	0.08%	2,269
Oct 30, 2025	44.51	44.65	44.51	44.54	44.54	0.67%	1,092
Oct 29, 2025	44.17	44.24	44.17	44.24	44.24	0.11%	913
Oct 28, 2025	44.22	44.23	44.19	44.19	44.19	-0.11%	3,330
Oct 27, 2025	44.30	44.30	44.24	44.24	44.24	-0.14%	489
Oct 24, 2025	44.37	44.37	44.30	44.30	44.30	-0.23%	397
Oct 23, 2025	44.40	44.40	44.40	44.40	44.40	-0.12%	113
Oct 22, 2025	44.61	44.61	44.46	44.46	44.46	-0.41%	672
Oct 21, 2025	44.69	44.69	44.64	44.64	44.64	0.29%	384
Oct 20, 2025	44.51	44.51	44.51	44.51	44.51	0.26%	179
Oct 17, 2025	44.32	44.40	44.32	44.40	44.40	0.18%	1,291
Oct 16, 2025	44.37	44.37	44.32	44.32	44.32	-0.22%	1,631
Oct 15, 2025	44.28	44.48	44.28	44.41	44.41	0.21%	9,870
Oct 14, 2025	43.97	44.35	43.97	44.32	44.32	0.30%	420
Oct 13, 2025	44.03	44.18	44.02	44.18	44.18	1.25%	1,645
Oct 10, 2025	43.62	43.64	43.62	43.64	43.64	0.30%	122