MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	45.43	45.43	45.39	45.39	45.35	-0.08%	535
Aug 25, 2026	45.35	45.43	45.35	45.43	45.38	-0.19%	380
Aug 24, 2026	45.48	45.55	45.48	45.51	45.47	0.11%	2,206
Aug 21, 2026	45.52	45.52	45.46	45.46	45.42	0.23%	2,683
Aug 20, 2026	45.36	45.36	45.36	45.36	45.32	-0.15%	240
Aug 19, 2026	45.52	45.52	45.43	45.43	45.38	-0.43%	209
Aug 18, 2026	45.59	45.62	45.59	45.62	45.58	0.07%	499
Aug 17, 2026	45.58	45.59	45.58	45.59	45.55	-0.03%	176
Aug 14, 2026	45.60	45.64	45.60	45.60	45.56	0.24%	2,321
Aug 13, 2026	45.51	45.55	45.48	45.49	45.45	0.08%	2,792
Aug 12, 2026	45.46	45.46	45.46	45.46	45.42	0.25%	703
Aug 11, 2026	45.41	45.45	45.35	45.35	45.30	-0.11%	1,826
Aug 10, 2026	45.36	45.41	45.36	45.39	45.35	-0.15%	544
Aug 7, 2026	45.62	45.62	45.46	45.46	45.42	-0.01%	666
Aug 6, 2026	45.47	45.47	45.47	45.47	45.43	-0.01%	74
Aug 5, 2026	45.47	45.47	45.47	45.47	45.43	-0.39%	65
Aug 4, 2026	45.65	45.65	45.65	45.65	45.61	0.40%	88
Aug 3, 2026	45.46	45.47	45.46	45.47	45.43	-0.11%	308
Jul 31, 2026	45.48	45.53	45.48	45.52	45.48	0.09%	756
Jul 30, 2026	45.40	45.50	45.40	45.48	45.44	0.16%	1,815
Jul 29, 2026	45.48	45.48	45.41	45.41	45.37	-0.03%	311
Jul 28, 2026	45.46	45.48	45.42	45.42	45.38	-0.07%	5,004
Jul 27, 2026	45.45	45.45	45.45	45.45	45.41	-0.09%	146
Jul 24, 2026	45.48	45.50	45.48	45.50	45.45	-0.17%	149
Jul 23, 2026	45.57	45.57	45.57	45.57	45.53	0.23%	165
Jul 22, 2026	45.53	45.53	45.46	45.47	45.43	-	490
Jul 21, 2026	45.44	45.52	45.44	45.47	45.43	0.12%	2,412
Jul 20, 2026	45.41	45.41	45.41	45.41	45.37	-0.07%	57
Jul 17, 2026	45.46	45.46	45.41	45.45	45.40	0.02%	1,363