MRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	18.47	19.10	17.98	18.34	18.34	-0.92%	127,104
Feb 2, 2026	18.54	19.45	18.06	18.51	18.51	-2.06%	196,264
Jan 30, 2026	19.56	19.68	18.67	18.90	18.90	-4.83%	230,839
Jan 29, 2026	19.46	20.20	19.46	19.86	19.86	0.05%	184,795
Jan 28, 2026	19.89	20.02	19.14	19.85	19.37	0.10%	362,322
Jan 27, 2026	20.95	21.85	19.73	19.83	19.35	-4.57%	129,351
Jan 26, 2026	21.35	21.35	20.25	20.78	20.28	-0.29%	322,693
Jan 23, 2026	21.55	21.57	20.30	20.84	20.34	-5.91%	191,961
Jan 22, 2026	21.53	23.38	21.43	22.15	21.62	1.56%	270,484
Jan 21, 2026	19.30	21.87	19.30	21.81	20.92	13.59%	421,543
Jan 20, 2026	18.65	19.20	18.65	19.20	18.42	2.02%	367,554
Jan 16, 2026	18.80	19.00	18.46	18.82	18.05	4.50%	162,080
Jan 15, 2026	18.40	18.54	17.92	18.01	17.27	-3.12%	127,383
Jan 14, 2026	18.31	19.16	18.29	18.59	17.59	1.64%	216,736
Jan 13, 2026	16.33	18.36	16.33	18.29	17.31	12.35%	286,794
Jan 12, 2026	16.35	16.43	15.55	16.28	15.41	0.12%	127,683
Jan 9, 2026	16.37	16.73	16.21	16.26	15.39	0.74%	66,774
Jan 8, 2026	16.83	16.83	16.12	16.14	15.27	-5.94%	72,750
Jan 7, 2026	16.55	17.68	16.50	17.16	16.07	0.88%	98,761
Jan 6, 2026	15.62	17.28	15.62	17.01	15.93	9.60%	147,839
Jan 5, 2026	15.26	15.74	15.26	15.52	14.54	2.85%	137,249
Jan 2, 2026	14.74	15.26	14.74	15.09	14.13	2.65%	65,808
Dec 31, 2025	15.11	15.11	14.48	14.70	13.62	-2.84%	162,032
Dec 30, 2025	15.51	15.51	15.07	15.13	14.02	-1.94%	136,161
Dec 29, 2025	15.31	15.48	15.29	15.43	14.29	-0.45%	126,649
Dec 26, 2025	16.03	16.04	15.42	15.50	14.36	-6.06%	137,842
Dec 24, 2025	16.31	16.50	16.31	16.50	14.92	1.04%	107,000
Dec 23, 2025	17.28	17.32	16.25	16.33	14.77	-5.72%	94,719
Dec 22, 2025	16.81	17.81	16.75	17.32	15.66	2.42%	367,498
Dec 19, 2025	15.84	17.07	15.84	16.91	15.29	6.96%	108,420
Dec 18, 2025	15.90	16.25	15.80	15.81	14.30	-1.65%	72,936
Dec 17, 2025	15.87	16.37	15.86	16.08	14.34	1.42%	89,374
Dec 16, 2025	15.79	15.85	15.52	15.85	14.14	0.38%	114,490
Dec 15, 2025	15.55	15.91	15.35	15.79	14.08	1.02%	100,672
Dec 12, 2025	15.64	15.95	15.59	15.63	13.94	-0.45%	69,532
Dec 11, 2025	15.50	15.71	15.50	15.70	14.00	-0.06%	61,976
Dec 10, 2025	15.47	15.75	15.46	15.71	13.81	1.09%	67,458
Dec 9, 2025	15.30	15.55	15.11	15.54	13.66	1.04%	77,146
Dec 8, 2025	15.10	15.38	15.07	15.38	13.52	0.72%	74,376
Dec 5, 2025	14.67	15.27	14.67	15.27	13.42	4.30%	141,756
Dec 4, 2025	14.48	14.76	14.30	14.64	12.87	-0.81%	96,381
Dec 3, 2025	14.19	14.76	14.19	14.76	12.73	3.80%	95,441
Dec 2, 2025	14.26	14.50	14.16	14.22	12.26	-0.07%	154,558
Dec 1, 2025	14.62	14.76	14.20	14.23	12.27	-5.76%	338,828
Nov 28, 2025	14.60	15.10	14.60	15.10	13.02	1.34%	80,710
Nov 26, 2025	14.80	15.00	14.70	14.90	12.65	0.68%	223,645
Nov 25, 2025	14.50	14.80	14.46	14.80	12.56	2.07%	154,786
Nov 24, 2025	14.40	14.70	14.30	14.50	12.31	-	210,805
Nov 21, 2025	13.70	14.50	13.64	14.50	12.31	6.62%	345,624
Nov 20, 2025	14.80	15.00	13.60	13.60	11.54	-8.11%	204,746