MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.51	45.51	45.51	45.51	45.51	0.06%	1
Jul 30, 2026	45.40	45.50	45.40	45.48	45.48	0.16%	1,815
Jul 29, 2026	45.48	45.48	45.41	45.41	45.41	-0.03%	311
Jul 28, 2026	45.46	45.48	45.42	45.42	45.42	-0.07%	5,004
Jul 27, 2026	45.45	45.45	45.45	45.45	45.45	-0.09%	146
Jul 24, 2026	45.48	45.50	45.48	45.50	45.49	-0.17%	149
Jul 23, 2026	45.57	45.57	45.57	45.57	45.57	0.23%	165
Jul 22, 2026	45.53	45.53	45.46	45.47	45.47	-	490
Jul 21, 2026	45.44	45.52	45.44	45.47	45.47	0.12%	2,412
Jul 20, 2026	45.41	45.41	45.41	45.41	45.41	-0.07%	57
Jul 17, 2026	45.46	45.46	45.41	45.45	45.45	0.02%	1,363
Jul 16, 2026	45.49	45.49	45.44	45.44	45.44	0.02%	563
Jul 15, 2026	45.40	45.47	45.40	45.43	45.43	-0.01%	922
Jul 14, 2026	45.51	45.51	45.43	45.43	45.43	-0.18%	1,086
Jul 13, 2026	45.51	45.52	45.50	45.52	45.51	-0.13%	774
Jul 10, 2026	45.85	45.85	45.48	45.57	45.57	0.20%	1,415
Jul 9, 2026	45.48	45.48	45.48	45.48	45.48	0.09%	71
Jul 8, 2026	45.45	45.45	45.45	45.45	45.44	-0.04%	44
Jul 7, 2026	45.46	45.46	45.46	45.46	45.46	0.05%	152
Jul 6, 2026	45.45	45.45	45.44	45.44	45.44	-0.17%	380
Jul 2, 2026	45.51	45.52	45.51	45.52	45.52	0.02%	247
Jul 1, 2026	45.51	45.51	45.51	45.51	45.51	0.15%	95
Jun 30, 2026	45.35	45.47	45.35	45.44	45.44	0.12%	2,605
Jun 29, 2026	45.34	45.39	45.34	45.39	45.39	0.10%	1,584
Jun 26, 2026	45.34	45.34	45.34	45.34	45.34	-0.22%	142
Jun 25, 2026	45.41	45.44	45.41	45.44	45.44	0.09%	542
Jun 24, 2026	45.41	45.42	45.40	45.40	45.40	0.03%	1,623
Jun 23, 2026	45.44	45.50	45.44	45.47	45.39	0.28%	710
Jun 22, 2026	45.40	45.40	45.35	45.35	45.26	-0.02%	383
Jun 18, 2026	45.44	45.44	45.36	45.36	45.27	0.28%	184
Jun 17, 2026	45.34	45.42	45.23	45.23	45.14	-0.37%	2,008
Jun 16, 2026	45.41	45.43	45.40	45.40	45.31	0.12%	930
Jun 15, 2026	45.41	45.41	45.32	45.35	45.26	-0.11%	372
Jun 12, 2026	45.37	45.40	45.36	45.40	45.31	-0.22%	1,297
Jun 11, 2026	45.50	45.50	45.50	45.50	45.41	0.49%	86
Jun 10, 2026	45.29	45.31	44.80	45.27	45.18	-0.30%	4,080
Jun 9, 2026	45.33	45.41	45.30	45.41	45.32	0.53%	1,447
Jun 8, 2026	45.17	45.17	45.17	45.17	45.08	-0.16%	22
Jun 5, 2026	45.34	45.34	45.24	45.24	45.15	-0.24%	251
Jun 4, 2026	45.30	45.35	45.30	45.35	45.26	0.26%	404
Jun 3, 2026	45.66	45.66	45.20	45.23	45.14	-0.33%	10,074
Jun 2, 2026	45.33	45.38	45.33	45.38	45.29	0.40%	1,439
Jun 1, 2026	45.24	45.28	45.20	45.20	45.11	-0.16%	1,353
May 29, 2026	45.30	45.30	45.27	45.27	45.19	0.06%	590
May 28, 2026	45.25	45.25	45.25	45.25	45.16	-0.21%	269
May 27, 2026	45.32	45.34	45.32	45.34	45.25	-	527
May 26, 2026	45.28	45.34	45.28	45.34	45.25	0.22%	154
May 22, 2026	45.26	45.33	45.24	45.24	45.15	-0.10%	5,223
May 21, 2026	45.31	45.31	45.27	45.29	45.20	0.27%	788
May 20, 2026	45.21	45.21	45.17	45.17	45.08	0.12%	641