MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2025	41.95	41.97	41.88	41.88	41.74	-0.03%	1,770
Mar 11, 2025	41.94	41.94	41.88	41.89	41.76	0.05%	22,987
Mar 10, 2025	41.87	41.87	41.87	41.87	41.74	-0.22%	231
Mar 7, 2025	41.96	41.96	41.96	41.96	41.83	0.23%	42
Mar 6, 2025	41.86	41.86	41.86	41.86	41.73	-0.35%	30
Mar 5, 2025	42.04	42.04	42.01	42.01	41.88	0.10%	291
Mar 4, 2025	42.00	42.00	41.96	41.97	41.83	0.15%	435
Mar 3, 2025	41.92	41.92	41.90	41.90	41.77	-0.30%	531
Feb 28, 2025	42.04	42.05	42.01	42.03	41.89	0.25%	2,615
Feb 27, 2025	41.92	41.92	41.92	41.92	41.79	0.05%	46
Feb 26, 2025	41.90	41.90	41.90	41.90	41.77	0.03%	95
Feb 25, 2025	41.79	41.89	41.79	41.89	41.76	0.29%	523
Feb 24, 2025	41.77	41.77	41.77	41.77	41.64	-0.10%	10
Feb 21, 2025	41.64	41.82	41.64	41.81	41.68	-0.06%	759
Feb 20, 2025	41.77	41.84	41.77	41.84	41.70	0.01%	254
Feb 19, 2025	41.76	41.83	41.76	41.83	41.70	0.04%	1,026
Feb 18, 2025	41.82	41.82	41.82	41.82	41.68	-0.07%	207
Feb 14, 2025	41.85	41.85	41.85	41.85	41.71	0.18%	67
Feb 13, 2025	41.77	41.79	41.77	41.77	41.64	0.21%	2,488
Feb 12, 2025	41.70	41.73	41.68	41.68	41.55	-0.09%	1,367
Feb 11, 2025	41.72	41.72	41.72	41.72	41.59	0.07%	213
Feb 10, 2025	41.69	41.69	41.69	41.69	41.56	0.13%	78
Feb 7, 2025	41.65	41.65	41.64	41.64	41.51	0.10%	371
Feb 6, 2025	41.60	41.60	41.60	41.60	41.46	-0.17%	29
Feb 5, 2025	41.67	41.67	41.67	41.67	41.53	0.02%	48
Feb 4, 2025	41.66	41.66	41.66	41.66	41.52	0.08%	171
Feb 3, 2025	41.60	41.62	41.60	41.62	41.49	-0.01%	638
Jan 31, 2025	41.64	41.64	41.63	41.63	41.49	-0.10%	114
Jan 30, 2025	41.65	41.67	41.65	41.67	41.53	0.02%	283
Jan 29, 2025	41.66	41.66	41.66	41.66	41.53	0.18%	146
Jan 28, 2025	41.58	41.58	41.58	41.58	41.45	0.09%	52
Jan 27, 2025	41.71	41.72	41.54	41.54	41.41	-0.15%	760
Jan 24, 2025	41.57	41.61	41.56	41.61	41.47	0.02%	743
Jan 23, 2025	41.60	41.60	41.60	41.60	41.46	0.12%	23
Jan 22, 2025	41.52	41.55	41.52	41.55	41.41	-0.06%	2,111
Jan 21, 2025	41.92	41.92	41.49	41.57	41.44	0.09%	1,632
Jan 17, 2025	41.58	41.69	41.54	41.54	41.40	0.27%	793
Jan 16, 2025	41.46	41.46	41.42	41.42	41.29	-0.13%	195