MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	37.30	37.30	37.14	37.14	37.10	-0.32%	15,880
Dec 24, 2025	37.08	37.26	37.07	37.26	37.22	0.51%	11,912
Dec 23, 2025	36.93	37.12	36.93	37.07	37.03	0.57%	16,976
Dec 22, 2025	36.82	36.94	36.82	36.86	36.82	0.41%	21,043
Dec 19, 2025	36.57	37.03	36.50	36.71	36.67	1.10%	6,860
Dec 18, 2025	35.53	36.70	35.17	36.31	36.27	0.81%	18,313
Dec 17, 2025	36.69	36.69	36.02	36.02	35.98	-1.38%	11,832
Dec 16, 2025	36.66	36.88	36.29	36.52	36.48	-0.18%	15,601
Dec 15, 2025	36.68	36.68	36.51	36.59	36.55	-2.30%	18,108
Dec 12, 2025	36.90	37.45	36.59	37.45	37.41	1.05%	12,136
Dec 11, 2025	36.96	37.11	36.88	37.06	36.92	0.32%	46,929
Dec 10, 2025	36.78	37.09	36.73	36.94	36.80	0.60%	18,448
Dec 9, 2025	36.89	36.89	36.72	36.72	36.58	-0.18%	17,682
Dec 8, 2025	36.92	36.92	36.70	36.79	36.65	-0.23%	11,726
Dec 5, 2025	36.96	37.07	36.86	36.87	36.73	0.22%	19,005
Dec 4, 2025	36.67	36.92	36.67	36.79	36.65	0.08%	10,463
Dec 3, 2025	36.40	36.94	36.40	36.76	36.62	0.16%	16,681
Dec 2, 2025	36.66	36.83	36.52	36.70	36.56	0.25%	41,503
Dec 1, 2025	36.27	36.74	36.27	36.61	36.47	-0.65%	27,090
Nov 28, 2025	36.57	36.85	36.56	36.85	36.71	0.66%	10,147
Nov 26, 2025	36.50	36.68	36.48	36.61	36.47	1.05%	16,440
Nov 25, 2025	35.67	36.26	35.67	36.23	36.10	0.85%	13,408
Nov 24, 2025	35.31	35.94	35.31	35.93	35.79	2.12%	49,954
Nov 21, 2025	35.16	35.47	34.89	35.18	35.05	0.82%	28,656
Nov 20, 2025	36.05	36.14	34.90	34.90	34.77	-1.54%	37,667
Nov 19, 2025	35.35	35.73	35.32	35.44	35.31	0.47%	43,320
Nov 18, 2025	35.63	35.63	35.04	35.28	35.14	-0.91%	37,325
Nov 17, 2025	35.99	36.07	35.46	35.60	35.47	-0.98%	19,104