MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	45.73	45.73	45.72	45.72	45.72	0.26%	527
Nov 4, 2026	45.54	45.60	45.54	45.60	45.60	0.68%	193
Nov 3, 2026	45.30	45.31	45.29	45.29	45.29	0.52%	1,971
Nov 2, 2026	45.08	45.10	45.05	45.05	45.05	-0.87%	625
Oct 30, 2026	45.42	45.45	45.37	45.45	45.45	0.30%	9,381
Oct 29, 2026	45.31	45.31	45.31	45.31	45.31	-0.17%	352
Oct 28, 2026	45.47	45.47	45.39	45.39	45.39	0.01%	1,953
Oct 27, 2026	45.39	45.39	45.39	45.39	45.39	-0.29%	16
Oct 26, 2026	45.52	45.52	45.52	45.52	45.52	0.19%	968
Oct 23, 2026	45.46	45.46	45.43	45.43	45.43	-0.37%	177
Oct 22, 2026	45.52	45.61	45.52	45.60	45.60	0.19%	826
Oct 21, 2026	45.52	45.52	45.44	45.52	45.52	-	1,128
Oct 20, 2026	45.59	45.59	45.50	45.52	45.52	-0.15%	999
Oct 19, 2026	45.58	45.59	45.58	45.59	45.59	0.12%	1,099
Oct 16, 2026	45.53	45.53	45.53	45.53	45.53	0.21%	828
Oct 15, 2026	45.57	45.57	45.43	45.44	45.44	-0.15%	3,277
Oct 14, 2026	45.43	45.50	45.43	45.50	45.50	0.14%	1,397
Oct 13, 2026	45.47	45.47	45.44	45.44	45.44	-0.10%	418
Oct 12, 2026	45.49	45.49	45.49	45.49	45.49	0.23%	92
Oct 9, 2026	45.40	45.40	45.39	45.39	45.39	-0.28%	556
Oct 8, 2026	45.53	45.53	45.51	45.51	45.51	0.19%	882
Oct 7, 2026	45.42	45.43	45.42	45.43	45.43	0.07%	629
Oct 6, 2026	45.28	45.40	44.69	45.40	45.39	1.00%	4,683
Oct 5, 2026	45.09	45.09	44.94	44.94	44.94	-0.42%	1,026
Oct 2, 2026	45.04	45.13	45.04	45.13	45.13	0.20%	719
Oct 1, 2026	44.96	45.04	44.96	45.04	45.04	0.33%	709
Sep 30, 2026	44.87	44.89	44.87	44.89	44.89	-0.02%	1,173
Sep 29, 2026	44.90	44.90	44.90	44.90	44.90	0.23%	160
Sep 28, 2026	44.87	44.87	44.80	44.80	44.80	-0.02%	1,303
Sep 25, 2026	44.91	44.91	44.81	44.81	44.81	-0.15%	4,743
Sep 24, 2026	44.93	45.06	44.88	44.88	44.88	-0.34%	2,728
Sep 23, 2026	45.00	45.03	45.00	45.03	45.03	-0.05%	1,399
Sep 22, 2026	45.08	45.10	45.08	45.10	45.05	0.08%	356
Sep 21, 2026	44.96	45.06	44.96	45.06	45.02	0.12%	2,900
Sep 18, 2026	45.00	45.00	45.00	45.00	44.96	0.28%	118
Sep 17, 2026	44.95	44.95	44.86	44.88	44.84	-0.73%	1,061
Sep 16, 2026	45.21	45.21	45.21	45.21	45.17	-0.15%	140
Sep 15, 2026	45.23	45.30	45.23	45.28	45.24	-0.36%	4,434
Sep 14, 2026	45.44	45.44	45.44	45.44	45.40	-0.28%	302
Sep 11, 2026	45.59	45.59	45.57	45.57	45.53	-0.01%	917
Sep 10, 2026	45.35	45.58	45.35	45.58	45.53	0.41%	5,650
Sep 9, 2026	45.45	45.45	45.35	45.39	45.35	-0.06%	538
Sep 8, 2026	45.43	45.43	45.42	45.42	45.37	-0.14%	753
Sep 4, 2026	45.48	45.48	45.47	45.48	45.44	0.04%	949
Sep 3, 2026	45.46	45.46	45.46	45.46	45.42	-0.23%	512
Sep 2, 2026	45.57	45.57	45.57	45.57	45.53	0.18%	20
Sep 1, 2026	45.42	45.58	45.14	45.49	45.44	0.14%	1,296
Aug 31, 2026	45.46	45.46	45.41	45.43	45.38	0.01%	875
Aug 28, 2026	45.22	45.43	45.22	45.42	45.38	0.18%	6,492
Aug 27, 2026	45.41	45.45	45.34	45.34	45.30	-0.11%	2,084