MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	35.67	36.20	35.67	36.20	-	0.77%	3,138
Nov 24, 2025	35.31	35.94	35.31	35.93	35.93	2.12%	49,954
Nov 21, 2025	35.16	35.47	34.89	35.18	35.18	0.82%	28,656
Nov 20, 2025	36.05	36.14	34.90	34.90	34.90	-1.54%	37,667
Nov 19, 2025	35.35	35.73	35.32	35.44	35.44	0.47%	43,320
Nov 18, 2025	35.63	35.63	35.04	35.28	35.28	-0.91%	37,325
Nov 17, 2025	35.99	36.07	35.46	35.60	35.60	-0.98%	19,104
Nov 14, 2025	35.79	36.61	35.35	35.95	35.95	-0.58%	31,386
Nov 13, 2025	36.46	36.49	36.05	36.16	36.16	-1.19%	23,708
Nov 12, 2025	36.64	36.67	36.54	36.60	36.60	0.15%	43,783
Nov 11, 2025	36.27	36.60	36.27	36.54	36.54	0.12%	18,009
Nov 10, 2025	36.11	36.50	36.11	36.50	36.50	1.58%	13,632
Nov 7, 2025	35.81	35.93	35.60	35.93	35.93	-0.06%	28,460
Nov 6, 2025	36.09	36.16	35.91	35.95	35.95	-0.99%	19,966
Nov 5, 2025	36.06	36.43	36.06	36.31	36.31	0.39%	35,606
Nov 4, 2025	36.04	36.40	36.04	36.17	36.17	-0.96%	21,510
Nov 3, 2025	36.45	36.55	36.45	36.52	36.52	0.11%	23,225
Oct 31, 2025	36.41	36.56	36.33	36.48	36.48	0.18%	14,830
Oct 30, 2025	36.34	36.61	36.34	36.41	36.41	-0.54%	15,639
Oct 29, 2025	36.71	36.76	36.50	36.61	36.61	-0.14%	38,708
Oct 28, 2025	36.49	36.71	36.49	36.66	36.66	0.26%	14,943
Oct 27, 2025	36.82	36.82	36.44	36.57	36.57	0.60%	22,387
Oct 24, 2025	36.16	36.42	36.16	36.35	36.35	0.52%	25,452
Oct 23, 2025	36.00	36.20	36.00	36.16	36.16	0.47%	26,982
Oct 22, 2025	36.07	36.07	35.79	35.99	35.99	-0.30%	32,734
Oct 21, 2025	36.13	36.30	36.04	36.10	36.10	0.31%	54,619
Oct 20, 2025	35.89	36.09	35.89	35.99	35.99	0.84%	44,566
Oct 17, 2025	35.66	35.75	35.41	35.69	35.69	0.20%	26,375
Oct 16, 2025	35.76	35.84	35.47	35.62	35.62	-0.45%	110,023
Oct 15, 2025	35.80	35.96	35.54	35.78	35.78	0.28%	14,454
Oct 14, 2025	35.18	35.81	35.18	35.68	35.68	0.44%	40,626
Oct 13, 2025	35.48	35.59	35.37	35.52	35.52	0.49%	9,718
Oct 10, 2025	35.96	36.05	35.33	35.35	35.35	-1.83%	83,079
Oct 9, 2025	35.91	36.01	35.86	36.01	36.01	0.17%	11,979
Oct 8, 2025	35.92	36.05	35.92	35.95	35.95	0.08%	16,745
Oct 7, 2025	35.87	35.98	35.81	35.92	35.92	0.25%	27,369
Oct 6, 2025	35.95	36.02	35.82	35.83	35.83	0.06%	318,796
Oct 3, 2025	35.76	35.96	35.76	35.81	35.81	-0.08%	21,391
Oct 2, 2025	35.79	35.85	35.76	35.84	35.84	0.42%	16,170
Oct 1, 2025	35.69	35.81	35.66	35.69	35.69	0.17%	23,072
Sep 30, 2025	35.51	35.73	35.51	35.63	35.63	0.20%	19,582
Sep 29, 2025	35.64	35.64	35.53	35.56	35.56	-	19,765
Sep 26, 2025	35.41	35.56	35.38	35.56	35.56	0.54%	21,700
Sep 25, 2025	35.37	35.45	35.29	35.37	35.37	-0.31%	17,625
Sep 24, 2025	35.58	35.60	35.46	35.48	35.48	-0.34%	14,731
Sep 23, 2025	35.68	35.74	35.54	35.60	35.60	-0.22%	31,904
Sep 22, 2025	35.67	35.74	35.66	35.68	35.68	0.31%	13,849
Sep 19, 2025	35.57	35.67	35.53	35.57	35.57	0.17%	12,645
Sep 18, 2025	35.35	35.61	35.35	35.51	35.51	0.26%	25,287
Sep 17, 2025	35.29	35.48	35.29	35.42	35.42	-0.24%	14,229