MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	36.03	36.18	35.94	35.94	35.94	-0.11%	6,263
Apr 9, 2026	35.96	36.11	35.84	35.98	35.98	-0.39%	77,378
Apr 8, 2026	36.43	36.46	35.93	36.12	36.12	2.21%	22,104
Apr 7, 2026	35.34	35.43	35.16	35.34	35.34	-0.38%	30,336
Apr 6, 2026	35.36	35.58	35.09	35.48	35.48	-0.10%	293,619
Apr 2, 2026	34.72	35.51	34.72	35.51	35.51	1.11%	58,242
Apr 1, 2026	35.19	35.55	35.10	35.12	35.12	-0.62%	45,361
Mar 31, 2026	34.75	35.52	34.75	35.34	35.34	1.90%	77,319
Mar 30, 2026	34.84	34.85	34.50	34.68	34.68	-0.06%	18,887
Mar 27, 2026	34.97	35.10	34.69	34.70	34.70	-1.90%	19,209
Mar 26, 2026	35.60	35.76	35.33	35.37	35.37	-1.44%	7,938
Mar 25, 2026	36.13	36.13	35.78	35.89	35.89	0.61%	7,118
Mar 24, 2026	35.46	35.91	35.46	35.67	35.67	-0.54%	10,258
Mar 23, 2026	36.04	36.04	35.73	35.86	35.86	1.19%	161,726
Mar 20, 2026	35.93	35.93	35.44	35.44	35.44	-1.56%	4,415
Mar 19, 2026	35.88	36.03	35.80	36.00	36.00	-0.25%	12,008
Mar 18, 2026	36.51	36.51	36.02	36.09	36.09	-0.99%	13,356
Mar 17, 2026	36.54	36.56	36.40	36.45	36.45	0.55%	17,861
Mar 16, 2026	36.30	36.36	36.24	36.25	36.25	0.61%	8,122
Mar 13, 2026	36.22	36.22	36.01	36.03	36.03	-0.44%	9,132
Mar 12, 2026	36.28	36.35	36.19	36.19	36.19	-1.08%	12,728
Mar 11, 2026	36.48	36.64	36.48	36.59	36.59	-0.20%	9,575
Mar 10, 2026	36.55	36.95	36.55	36.66	36.66	-0.16%	19,558
Mar 9, 2026	35.79	36.72	35.79	36.72	36.72	1.11%	11,762
Mar 6, 2026	36.36	36.53	36.32	36.32	36.32	-1.38%	10,546
Mar 5, 2026	36.89	36.89	36.52	36.83	36.83	-0.64%	46,334
Mar 4, 2026	36.94	37.11	36.81	37.06	37.06	0.93%	17,445
Mar 3, 2026	36.47	36.84	36.18	36.72	36.72	-1.21%	11,982
Mar 2, 2026	36.62	37.24	36.62	37.17	37.17	0.30%	32,741
Feb 27, 2026	36.90	37.08	36.90	37.06	37.06	-0.43%	11,545
Feb 26, 2026	37.15	37.27	37.06	37.22	37.22	-0.47%	129,029
Feb 25, 2026	37.31	37.43	37.26	37.40	37.40	0.75%	149,208
Feb 24, 2026	36.81	37.15	36.81	37.12	37.12	0.90%	30,544
Feb 23, 2026	36.94	37.02	36.72	36.79	36.79	-0.86%	23,157
Feb 20, 2026	36.80	37.17	36.80	37.11	37.11	0.40%	40,465
Feb 19, 2026	36.95	37.00	36.82	36.96	36.96	-0.26%	10,629
Feb 18, 2026	36.90	37.18	36.90	37.06	37.06	0.53%	346,425
Feb 17, 2026	36.55	36.91	36.51	36.86	36.86	0.09%	16,431
Feb 13, 2026	36.78	37.01	36.67	36.83	36.83	0.03%	30,811
Feb 12, 2026	37.23	37.24	36.82	36.82	36.82	-1.37%	13,258
Feb 11, 2026	37.41	37.41	37.22	37.33	37.33	0.19%	17,040
Feb 10, 2026	37.48	37.48	37.24	37.26	37.26	-0.08%	26,696
Feb 9, 2026	37.26	37.46	37.26	37.29	37.29	0.43%	31,175
Feb 6, 2026	36.96	37.20	36.84	37.13	37.13	1.64%	25,119
Feb 5, 2026	36.55	36.75	36.52	36.53	36.53	-1.24%	28,138
Feb 4, 2026	37.06	37.12	36.81	36.99	36.99	-0.22%	91,097
Feb 3, 2026	37.46	37.46	36.92	37.07	37.07	-0.70%	40,491
Feb 2, 2026	37.03	37.51	37.03	37.33	37.33	0.11%	31,570
Jan 30, 2026	37.08	37.29	37.03	37.29	37.29	0.05%	27,744
Jan 29, 2026	37.34	37.34	36.91	37.27	37.27	-0.26%	37,411