MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	45.45	45.47	45.35	45.46	-	-	20
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
May 19, 2026	45.11	45.11	45.11	45.11	45.02	0.12%	94
May 18, 2026	45.06	45.06	45.06	45.06	44.97	0.06%	70
May 15, 2026	45.06	45.06	44.94	45.03	44.94	-0.20%	2,641
May 14, 2026	45.29	45.29	45.10	45.12	45.03	0.09%	9,676
May 13, 2026	45.09	45.09	45.04	45.08	44.99	-0.32%	2,094
May 12, 2026	45.09	45.22	45.09	45.22	45.13	0.19%	716
May 11, 2026	45.15	45.15	45.13	45.13	45.04	-0.15%	812
May 8, 2026	45.18	45.20	45.18	45.20	45.11	0.30%	390
May 7, 2026	45.06	45.06	45.06	45.06	44.97	-0.28%	202
May 6, 2026	45.21	45.21	45.19	45.19	45.10	0.33%	358
May 5, 2026	45.01	45.04	44.99	45.04	44.95	0.38%	2,643
May 4, 2026	44.87	44.87	44.87	44.87	44.78	-0.36%	336
May 1, 2026	45.05	45.08	44.99	45.03	44.95	-0.15%	2,050
Apr 30, 2026	45.05	45.10	45.05	45.10	45.01	0.27%	412
Apr 29, 2026	44.98	44.98	44.98	44.98	44.89	-0.10%	21
Apr 28, 2026	45.06	45.06	45.03	45.03	44.94	-0.22%	598
Apr 27, 2026	45.13	45.13	45.13	45.13	45.04	-0.04%	174