MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	43.43	43.51	43.43	43.51	43.51	0.29%	280
Oct 8, 2025	43.47	43.47	43.39	43.39	43.39	-0.08%	347
Oct 7, 2025	43.40	43.42	43.36	43.42	43.42	0.52%	1,217
Oct 6, 2025	43.25	43.25	43.19	43.19	43.19	0.23%	147
Oct 3, 2025	43.28	43.28	43.06	43.10	43.10	0.03%	2,137
Oct 2, 2025	43.18	43.18	43.08	43.08	43.08	-0.32%	127
Oct 1, 2025	43.22	43.22	43.22	43.22	43.22	0.15%	136
Sep 30, 2025	43.23	43.26	43.16	43.16	43.16	-0.42%	5,775
Sep 29, 2025	43.30	43.34	43.30	43.34	43.34	0.42%	196
Sep 26, 2025	42.99	43.16	42.99	43.16	43.16	0.90%	1,098
Sep 25, 2025	42.60	42.78	42.60	42.78	42.78	0.67%	491
Sep 24, 2025	42.49	42.49	42.49	42.49	42.49	-0.45%	6
Sep 23, 2025	42.68	42.68	42.68	42.68	42.52	-0.28%	115
Sep 22, 2025	42.88	42.93	42.80	42.80	42.63	-0.01%	1,634
Sep 19, 2025	42.90	42.90	42.81	42.81	42.64	-0.22%	204
Sep 18, 2025	42.93	42.93	42.90	42.90	42.73	0.20%	945
Sep 17, 2025	42.82	42.82	42.82	42.82	42.65	-0.02%	120
Sep 16, 2025	42.91	42.91	42.83	42.83	42.66	-0.30%	283
Sep 15, 2025	43.08	43.08	42.95	42.96	42.79	0.01%	805
Sep 12, 2025	42.95	43.00	42.95	42.95	42.78	-0.03%	578
Sep 11, 2025	42.95	42.96	42.95	42.96	42.79	0.14%	565
Sep 10, 2025	42.90	42.90	42.90	42.90	42.73	-0.14%	223
Sep 9, 2025	42.94	42.96	42.94	42.96	42.79	-0.04%	488
Sep 8, 2025	43.09	43.09	42.98	42.98	42.81	-0.06%	237
Sep 5, 2025	43.01	43.01	43.01	43.01	42.84	0.06%	247
Sep 4, 2025	42.83	42.98	42.83	42.98	42.81	-0.08%	782
Sep 3, 2025	42.96	43.08	42.96	43.02	42.85	-0.10%	6,302
Sep 2, 2025	42.81	43.06	42.81	43.06	42.89	0.14%	201
Aug 29, 2025	42.94	43.00	42.94	43.00	42.83	0.01%	2,573