MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.05	33.49	33.05	33.35	33.35	1.08%	42,433
Dec 19, 2024	33.14	33.22	32.92	32.99	32.99	-1.52%	50,589
Dec 18, 2024	33.90	33.91	33.14	33.50	33.50	-0.71%	70,156
Dec 17, 2024	33.97	33.97	33.73	33.74	33.74	-0.57%	74,431
Dec 16, 2024	34.09	34.09	33.90	33.93	33.93	0.18%	14,911
Dec 13, 2024	32.15	33.92	32.15	33.87	33.87	0.12%	55,931
Dec 12, 2024	33.94	33.94	33.79	33.83	33.83	-0.69%	12,512
Dec 11, 2024	34.01	34.18	34.01	34.06	33.92	0.44%	10,471
Dec 10, 2024	34.07	34.08	33.86	33.92	33.77	-0.07%	15,841
Dec 9, 2024	34.05	34.10	33.66	33.94	33.79	-0.62%	35,132
Dec 6, 2024	34.22	34.22	34.05	34.15	34.00	0.28%	16,790
Dec 5, 2024	34.22	34.22	34.03	34.06	33.91	-0.03%	40,987
Dec 4, 2024	33.77	34.09	33.77	34.07	33.92	0.45%	15,697
Dec 3, 2024	33.86	33.96	33.85	33.91	33.77	-0.05%	19,866
Dec 2, 2024	33.65	33.96	33.65	33.93	33.78	0.50%	82,610
Nov 29, 2024	33.51	33.91	33.51	33.76	33.61	0.69%	5,492
Nov 27, 2024	33.54	33.78	33.53	33.53	33.39	-0.71%	31,803
Nov 26, 2024	33.46	33.90	33.46	33.77	33.63	0.48%	228,362
Nov 25, 2024	33.68	33.68	33.55	33.61	33.46	0.23%	14,446
Nov 22, 2024	33.23	34.55	33.23	33.53	33.39	0.58%	40,415
Nov 21, 2024	33.25	33.48	33.25	33.34	33.20	0.12%	20,224
Nov 20, 2024	33.23	33.30	33.04	33.30	33.16	0.25%	16,489
Nov 19, 2024	32.95	33.23	32.95	33.22	33.07	0.36%	10,410
Nov 18, 2024	32.96	33.15	32.96	33.10	32.95	0.39%	13,641
Nov 15, 2024	33.15	33.19	32.91	32.97	32.83	-1.02%	7,605
Nov 14, 2024	33.35	33.49	33.31	33.31	33.17	-0.56%	10,721
Nov 13, 2024	33.58	33.63	33.48	33.50	33.35	0.05%	11,535
Nov 12, 2024	33.50	33.59	33.42	33.48	33.33	-0.42%	20,499
Nov 11, 2024	33.60	33.64	33.50	33.62	33.48	0.06%	6,076
Nov 8, 2024	33.54	33.62	33.48	33.60	33.46	0.64%	21,027
Nov 7, 2024	33.32	33.44	33.27	33.39	33.24	0.69%	7,597
Nov 6, 2024	32.88	33.20	32.88	33.16	33.02	2.33%	12,509
Nov 5, 2024	32.40	32.46	32.36	32.40	32.26	0.84%	155,528
Nov 4, 2024	32.05	32.24	32.05	32.13	31.99	-0.40%	6,649
Nov 1, 2024	32.36	32.37	32.23	32.26	32.12	0.28%	26,944
Oct 31, 2024	32.25	32.34	32.10	32.17	32.03	-1.53%	21,153
Oct 30, 2024	32.59	32.76	32.59	32.67	32.53	-0.24%	15,169
Oct 29, 2024	32.70	32.79	32.64	32.75	32.61	0.43%	8,856
Oct 28, 2024	32.57	32.74	32.57	32.61	32.47	0.13%	32,872
Oct 25, 2024	32.71	32.71	32.57	32.57	32.43	0.14%	2,745
Oct 24, 2024	32.46	32.61	32.46	32.52	32.38	-0.15%	31,966
Oct 23, 2024	32.52	32.63	32.38	32.57	32.43	-0.43%	11,973
Oct 22, 2024	32.51	32.82	32.51	32.71	32.57	-0.17%	8,986
Oct 21, 2024	32.66	32.77	32.62	32.77	32.62	-0.17%	5,689
Oct 18, 2024	32.94	32.94	32.76	32.82	32.68	0.21%	8,868
Oct 17, 2024	32.81	32.88	32.70	32.75	32.61	-0.09%	19,053
Oct 16, 2024	32.76	32.78	32.58	32.78	32.64	0.54%	18,800
Oct 15, 2024	32.97	32.97	32.60	32.61	32.46	-0.69%	77,661
Oct 14, 2024	32.79	32.90	32.74	32.83	32.69	0.42%	17,206
Oct 11, 2024	32.46	32.74	32.46	32.69	32.55	0.21%	18,986
Oct 10, 2024	32.54	32.63	32.47	32.62	32.48	0.06%	278,916
Oct 9, 2024	32.56	32.65	32.43	32.61	32.47	0.36%	63,109
Oct 8, 2024	32.35	32.53	32.35	32.49	32.35	0.48%	17,378
Oct 7, 2024	32.34	32.45	32.25	32.33	32.19	-0.50%	8,838
Oct 4, 2024	32.41	32.49	32.30	32.49	32.35	0.38%	6,807
Oct 3, 2024	32.40	32.40	32.23	32.37	32.23	0.06%	20,818
Oct 2, 2024	32.21	32.46	32.21	32.35	32.21	0.02%	10,584
Oct 1, 2024	34.14	34.44	32.27	32.34	32.20	-0.51%	16,179
Sep 30, 2024	32.24	32.55	32.24	32.51	32.37	0.13%	12,280
Sep 27, 2024	32.60	32.60	32.30	32.47	32.33	0.21%	20,467
Sep 26, 2024	32.63	32.63	32.37	32.40	32.26	0.28%	17,073
Sep 25, 2024	32.37	32.37	32.26	32.31	32.17	-0.07%	6,998
Sep 24, 2024	32.30	32.38	32.26	32.34	32.20	0.05%	38,860
Sep 23, 2024	32.29	32.32	32.28	32.32	32.18	0.35%	2,900
Sep 20, 2024	32.12	32.24	32.12	32.21	32.07	-	15,378
Sep 19, 2024	32.25	32.28	32.19	32.21	32.07	0.89%	5,386
Sep 18, 2024	31.94	32.10	31.92	31.92	31.78	-0.37%	7,190
Sep 17, 2024	32.06	32.06	31.90	32.04	31.90	0.28%	11,218
Sep 16, 2024	31.93	31.98	31.93	31.95	31.81	0.28%	8,039
Sep 13, 2024	31.88	32.00	31.85	31.86	31.72	0.41%	80,140
Sep 12, 2024	31.62	31.83	31.56	31.73	31.59	0.19%	11,740
Sep 11, 2024	31.17	31.67	31.16	31.67	31.53	0.85%	17,884
Sep 10, 2024	31.30	31.45	31.28	31.40	31.27	0.40%	16,432
Sep 9, 2024	31.10	31.32	31.10	31.28	31.15	0.42%	5,411
Sep 6, 2024	31.10	31.15	31.03	31.15	31.02	-1.05%	2,641
Sep 5, 2024	31.48	31.51	31.29	31.48	31.34	0.01%	11,704
Sep 4, 2024	31.24	31.60	31.24	31.48	31.34	3.34%	12,707
Sep 3, 2024	31.51	31.77	29.85	30.46	30.33	-4.62%	9,294
Aug 30, 2024	31.20	31.93	31.20	31.93	31.80	1.02%	15,354
Aug 29, 2024	31.72	31.99	30.17	31.61	31.47	-0.38%	7,952
Aug 28, 2024	31.88	31.89	31.54	31.73	31.59	-0.56%	19,606
Aug 27, 2024	31.79	31.91	31.79	31.91	31.77	0.03%	7,944
Aug 26, 2024	31.88	31.90	31.77	31.90	31.76	-0.03%	18,271
Aug 23, 2024	31.87	31.91	31.68	31.91	31.77	0.92%	3,869
Aug 22, 2024	32.12	32.12	31.61	31.62	31.48	-0.64%	10,453
Aug 21, 2024	31.82	31.85	31.69	31.82	31.69	0.68%	12,872
Aug 20, 2024	31.04	31.82	31.04	31.61	31.47	-0.44%	21,099
Aug 19, 2024	31.58	31.75	31.52	31.75	31.61	0.67%	22,669
Aug 16, 2024	31.48	31.55	31.44	31.54	31.40	0.06%	4,609
Aug 15, 2024	32.88	32.88	31.39	31.52	31.38	0.61%	9,448
Aug 14, 2024	31.23	31.33	31.19	31.33	31.20	0.19%	17,154
Aug 13, 2024	31.18	31.27	31.14	31.27	31.14	0.67%	17,621
Aug 12, 2024	31.06	31.22	30.88	31.06	30.93	0.06%	18,593
Aug 9, 2024	30.97	31.08	30.97	31.05	30.91	0.21%	13,815
Aug 8, 2024	30.71	31.02	30.71	30.98	30.85	1.58%	44,722
Aug 7, 2024	30.94	30.99	30.50	30.50	30.37	-1.30%	8,682
Aug 6, 2024	30.95	31.17	30.90	30.90	30.76	1.35%	12,625
Aug 5, 2024	30.48	30.66	29.48	30.49	30.35	-2.05%	13,665
Aug 2, 2024	31.01	31.13	30.88	31.13	30.99	-1.66%	14,485
Aug 1, 2024	32.22	32.22	31.45	31.65	31.51	-1.14%	18,851