MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	32.09	32.43	32.09	32.28	32.28	0.06%	22,579
May 1, 2025	32.33	32.34	32.14	32.26	32.26	0.88%	24,901
Apr 30, 2025	31.66	32.05	31.66	31.98	31.98	-0.03%	22,936
Apr 29, 2025	31.82	32.43	31.82	31.99	31.99	0.41%	27,183
Apr 28, 2025	31.78	31.89	31.71	31.86	31.86	-0.19%	13,508
Apr 25, 2025	31.77	32.05	31.66	31.92	31.92	0.28%	25,053
Apr 24, 2025	31.37	31.86	31.37	31.83	31.83	0.57%	27,035
Apr 23, 2025	31.77	31.86	31.55	31.65	31.65	1.05%	49,727
Apr 22, 2025	31.22	31.39	31.17	31.32	31.32	1.46%	83,871
Apr 21, 2025	31.21	31.21	30.74	30.87	30.87	-1.28%	29,670
Apr 17, 2025	31.35	31.65	31.12	31.27	31.27	-0.19%	53,353
Apr 16, 2025	31.50	31.53	31.10	31.33	31.33	-0.62%	36,272
Apr 15, 2025	31.69	31.77	31.39	31.53	31.53	-0.35%	65,520
Apr 14, 2025	31.84	31.84	31.56	31.64	31.64	0.19%	12,019
Apr 11, 2025	31.39	31.69	31.22	31.57	31.57	2.25%	34,110
Apr 10, 2025	30.81	31.39	30.46	30.88	30.88	-1.22%	36,540
Apr 9, 2025	30.45	32.04	28.28	31.26	31.26	4.13%	42,115
Apr 8, 2025	30.52	31.73	29.93	30.02	30.02	-2.28%	392,363
Apr 7, 2025	29.74	31.35	29.74	30.72	30.72	0.10%	62,661
Apr 4, 2025	30.60	30.84	30.17	30.69	30.69	-0.87%	1,400,698
Apr 3, 2025	31.11	31.21	30.89	30.96	30.96	-2.70%	16,193
Apr 2, 2025	31.69	31.85	31.60	31.82	31.82	0.38%	23,422
Apr 1, 2025	31.55	31.70	31.53	31.70	31.70	0.19%	26,184
Mar 31, 2025	31.30	31.64	31.30	31.64	31.64	0.51%	33,619
Mar 28, 2025	31.61	31.72	31.42	31.48	31.48	-1.10%	17,480
Mar 27, 2025	31.75	31.95	31.71	31.83	31.83	0.13%	57,840
Mar 26, 2025	31.93	31.93	31.72	31.79	31.79	-0.53%	9,945
Mar 25, 2025	31.96	31.96	31.85	31.96	31.96	0.01%	7,844
Mar 24, 2025	31.92	31.97	31.83	31.96	31.96	0.78%	14,072
Mar 21, 2025	31.38	31.75	31.38	31.71	31.71	0.10%	11,966
Mar 20, 2025	31.71	31.84	31.57	31.68	31.68	-0.24%	13,366
Mar 19, 2025	31.43	31.85	31.43	31.76	31.76	0.69%	17,779
Mar 18, 2025	31.59	31.61	31.47	31.54	31.54	-0.55%	33,226
Mar 17, 2025	31.64	31.84	31.64	31.71	31.71	0.10%	8,061
Mar 14, 2025	31.60	33.26	31.43	31.68	31.68	1.30%	26,883
Mar 13, 2025	31.43	31.43	31.24	31.27	31.27	-0.82%	42,164
Mar 12, 2025	31.78	31.78	31.36	31.53	31.53	0.16%	25,040
Mar 11, 2025	31.50	31.72	31.24	31.48	31.48	-0.51%	50,826
Mar 10, 2025	31.86	32.05	31.40	31.64	31.64	-2.10%	17,011
Mar 7, 2025	32.13	32.42	31.85	32.32	32.32	0.56%	23,741
Mar 6, 2025	32.38	32.80	31.31	32.14	32.14	-1.89%	28,292
Mar 5, 2025	32.28	32.85	32.11	32.76	32.76	0.77%	45,146
Mar 4, 2025	32.72	33.03	32.15	32.51	32.51	-1.13%	31,728
Mar 3, 2025	33.27	33.34	32.70	32.88	32.88	-1.29%	15,256
Feb 28, 2025	32.81	33.31	32.78	33.31	33.31	1.28%	37,760
Feb 27, 2025	33.24	33.40	32.89	32.89	32.89	-1.21%	37,739
Feb 26, 2025	33.48	33.48	33.27	33.29	33.29	-0.14%	5,992
Feb 25, 2025	33.34	33.40	33.16	33.34	33.34	-0.21%	10,013
Feb 24, 2025	33.61	33.65	33.39	33.41	33.41	-0.60%	28,824
Feb 21, 2025	34.25	34.25	33.59	33.61	33.61	-0.74%	25,186