MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	37.45	37.45	37.12	37.37	37.37	-0.68%	28,867
Jan 27, 2026	37.39	37.63	36.95	37.62	37.62	0.95%	144,576
Jan 26, 2026	37.00	37.31	37.00	37.27	37.27	0.43%	22,717
Jan 23, 2026	36.99	37.16	36.98	37.11	37.11	-	28,810
Jan 22, 2026	36.90	37.18	36.90	37.11	37.11	0.43%	44,735
Jan 21, 2026	36.72	37.05	36.62	36.95	36.95	0.95%	47,531
Jan 20, 2026	36.53	36.87	36.51	36.60	36.60	-1.66%	44,343
Jan 16, 2026	37.43	37.43	37.08	37.22	37.22	0.09%	42,819
Jan 15, 2026	37.33	37.34	36.97	37.19	37.19	0.07%	70,103
Jan 14, 2026	37.32	37.32	36.95	37.16	37.16	-0.24%	108,568
Jan 13, 2026	37.32	37.69	37.13	37.25	37.25	-0.16%	27,299
Jan 12, 2026	37.17	37.35	37.17	37.31	37.31	0.17%	21,660
Jan 9, 2026	37.16	37.31	37.12	37.25	37.25	0.53%	4,752
Jan 8, 2026	37.01	37.12	37.01	37.05	37.05	0.05%	22,802
Jan 7, 2026	37.00	37.21	37.00	37.03	37.03	-0.40%	22,745
Jan 6, 2026	37.09	37.18	37.04	37.18	37.18	0.57%	608,736
Jan 5, 2026	37.12	37.12	36.93	36.97	36.97	0.27%	20,606
Jan 2, 2026	37.00	37.00	36.70	36.87	36.87	0.19%	19,051
Dec 31, 2025	36.83	37.03	36.77	36.80	36.80	-0.63%	22,653
Dec 30, 2025	37.06	37.11	37.01	37.03	37.03	-0.21%	16,847
Dec 29, 2025	37.15	37.16	37.04	37.11	37.07	-0.07%	11,862