MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 16, 2025	35.44	35.53	35.44	35.50	35.50	-0.08%	27,495
Sep 15, 2025	35.50	35.53	35.47	35.53	35.53	0.54%	13,062
Sep 12, 2025	35.42	35.44	35.34	35.34	35.34	-0.03%	26,447
Sep 11, 2025	35.34	35.43	35.34	35.35	35.35	0.57%	12,015
Sep 10, 2025	35.19	35.25	35.15	35.15	35.15	0.29%	18,335
Sep 9, 2025	35.01	35.12	34.99	35.05	35.05	0.14%	32,067
Sep 8, 2025	35.20	35.20	34.97	35.00	35.00	0.26%	18,514
Sep 5, 2025	35.28	35.28	34.85	34.91	34.91	-0.26%	30,652
Sep 4, 2025	35.02	35.03	34.90	35.00	35.00	0.55%	8,186
Sep 3, 2025	34.76	34.87	34.68	34.81	34.81	0.67%	15,338
Sep 2, 2025	34.43	34.62	34.36	34.58	34.58	-0.77%	19,331
Aug 29, 2025	35.03	35.03	34.81	34.85	34.85	-0.60%	15,107
Aug 28, 2025	34.93	35.06	34.93	35.06	35.06	0.32%	16,606
Aug 27, 2025	34.93	34.96	34.88	34.95	34.95	0.25%	10,086
Aug 26, 2025	34.71	34.86	34.71	34.86	34.86	0.28%	24,987
Aug 25, 2025	34.79	34.89	34.75	34.76	34.76	-0.16%	20,254