MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	45.30	45.54	45.30	45.23	-	-	151
Jun 17, 2026	45.34	45.42	45.23	45.23	45.23	-0.37%	2,008
Jun 16, 2026	45.41	45.43	45.40	45.40	45.40	0.12%	930
Jun 15, 2026	45.41	45.41	45.32	45.35	45.35	-0.11%	372
Jun 12, 2026	45.37	45.40	45.36	45.40	45.40	-0.22%	1,297
Jun 11, 2026	45.50	45.50	45.50	45.50	45.49	0.49%	86
Jun 10, 2026	45.29	45.31	44.80	45.27	45.27	-0.30%	4,080
Jun 9, 2026	45.33	45.41	45.30	45.41	45.41	0.53%	1,447
Jun 8, 2026	45.17	45.17	45.17	45.17	45.17	-0.16%	22
Jun 5, 2026	45.34	45.34	45.24	45.24	45.24	-0.24%	251
Jun 4, 2026	45.30	45.35	45.30	45.35	45.35	0.26%	404
Jun 3, 2026	45.66	45.66	45.20	45.23	45.23	-0.33%	10,074
Jun 2, 2026	45.33	45.38	45.33	45.38	45.38	0.40%	1,439
Jun 1, 2026	45.24	45.28	45.20	45.20	45.20	-0.16%	1,353
May 29, 2026	45.30	45.30	45.27	45.27	45.27	0.06%	590
May 28, 2026	45.25	45.25	45.25	45.25	45.25	-0.21%	269
May 27, 2026	45.32	45.34	45.32	45.34	45.34	-	527
May 26, 2026	45.28	45.34	45.28	45.34	45.34	0.22%	154
May 22, 2026	45.26	45.33	45.24	45.24	45.24	-0.10%	5,223
May 21, 2026	45.31	45.31	45.27	45.29	45.29	0.27%	788
May 20, 2026	45.21	45.21	45.17	45.17	45.17	0.12%	641
May 19, 2026	45.11	45.11	45.11	45.11	45.11	0.12%	94
May 18, 2026	45.06	45.06	45.06	45.06	45.06	0.06%	70
May 15, 2026	45.06	45.06	44.94	45.03	45.03	-0.20%	2,641
May 14, 2026	45.29	45.29	45.10	45.12	45.12	0.09%	9,676
May 13, 2026	45.09	45.09	45.04	45.08	45.08	-0.32%	2,094
May 12, 2026	45.09	45.22	45.09	45.22	45.22	0.19%	716
May 11, 2026	45.15	45.15	45.13	45.13	45.13	-0.15%	812
May 8, 2026	45.18	45.20	45.18	45.20	45.20	0.30%	390
May 7, 2026	45.06	45.06	45.06	45.06	45.06	-0.28%	202
May 6, 2026	45.21	45.21	45.19	45.19	45.19	0.33%	358
May 5, 2026	45.01	45.04	44.99	45.04	45.04	0.38%	2,643
May 4, 2026	44.87	44.87	44.87	44.87	44.87	-0.36%	336
May 1, 2026	45.05	45.08	44.99	45.03	45.03	-0.15%	2,050
Apr 30, 2026	45.05	45.10	45.05	45.10	45.10	0.27%	412
Apr 29, 2026	44.98	44.98	44.98	44.98	44.98	-0.10%	21
Apr 28, 2026	45.06	45.06	45.03	45.03	45.03	-0.22%	598
Apr 27, 2026	45.13	45.13	45.13	45.13	45.13	-0.04%	174
Apr 24, 2026	45.21	45.21	45.15	45.15	45.15	-0.36%	8,706
Apr 23, 2026	45.27	45.31	45.26	45.31	45.31	0.28%	1,923
Apr 22, 2026	45.19	45.19	45.19	45.19	45.18	0.18%	121
Apr 21, 2026	45.11	45.12	45.11	45.11	45.11	-0.03%	539
Apr 20, 2026	45.12	45.12	45.12	45.12	45.12	-	64
Apr 17, 2026	45.08	45.12	45.05	45.12	45.12	-0.02%	2,362
Apr 16, 2026	45.11	45.13	45.11	45.13	45.13	0.06%	796
Apr 15, 2026	45.10	45.14	45.10	45.10	45.10	-0.14%	899
Apr 14, 2026	45.13	45.17	45.13	45.17	45.17	0.04%	1,083
Apr 13, 2026	45.15	45.15	45.15	45.15	45.15	0.12%	327
Apr 10, 2026	45.10	45.10	45.09	45.09	45.09	0.23%	276
Apr 9, 2026	45.01	45.04	44.99	44.99	44.98	-0.19%	1,185