MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	45.59	45.59	45.41	45.41	44.41	-0.41%	2,554
Dec 15, 2025	45.86	45.86	45.60	45.60	44.60	-0.58%	332
Dec 12, 2025	45.88	45.88	45.86	45.86	44.86	0.11%	473
Dec 11, 2025	45.77	45.81	45.73	45.81	44.81	-0.01%	5,106
Dec 10, 2025	45.71	45.82	45.71	45.82	44.81	0.69%	624
Dec 9, 2025	45.46	45.79	45.46	45.50	44.50	0.15%	4,612
Dec 8, 2025	45.56	45.56	45.42	45.44	44.44	-0.26%	1,110
Dec 5, 2025	45.60	45.60	45.55	45.55	44.55	-0.14%	391
Dec 4, 2025	45.63	45.63	45.59	45.62	44.62	-0.09%	1,038
Dec 3, 2025	45.75	45.75	45.61	45.66	44.66	0.22%	1,005
Dec 2, 2025	45.51	45.57	45.51	45.56	44.56	0.11%	2,107
Dec 1, 2025	45.54	45.68	45.51	45.51	44.51	-0.15%	1,801
Nov 28, 2025	45.58	45.58	45.58	45.58	44.58	0.03%	5
Nov 26, 2025	45.57	45.57	45.57	45.57	44.57	-0.35%	106
Nov 25, 2025	45.72	45.76	45.72	45.73	44.73	0.35%	416
Nov 24, 2025	45.57	45.57	45.57	45.57	44.57	0.05%	167
Nov 21, 2025	45.53	45.55	45.53	45.55	44.55	0.51%	2,450
Nov 20, 2025	45.55	45.56	45.32	45.32	44.33	-0.15%	3,328
Nov 19, 2025	45.42	45.42	45.39	45.39	44.39	0.21%	1,319
Nov 18, 2025	45.30	45.48	45.29	45.29	44.29	-0.04%	1,828
Nov 17, 2025	45.46	45.46	45.31	45.31	44.31	-0.19%	946
Nov 14, 2025	45.51	45.65	45.39	45.39	44.39	0.51%	1,988
Nov 13, 2025	45.26	45.26	45.16	45.16	44.17	-0.08%	641
Nov 12, 2025	45.20	45.20	45.20	45.20	44.20	0.09%	68
Nov 11, 2025	45.15	45.25	45.15	45.16	44.16	-0.04%	980
Nov 10, 2025	45.19	45.19	45.17	45.17	44.18	-0.20%	421
Nov 7, 2025	45.26	45.26	45.26	45.26	44.27	0.22%	301
Nov 6, 2025	45.18	45.18	45.16	45.16	44.17	0.58%	391
Nov 5, 2025	44.96	44.96	44.90	44.90	43.91	-0.03%	1,310