MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	39.86	40.05	39.86	40.02	40.02	0.05%	13,047
Aug 13, 2026	39.83	40.02	39.83	40.00	40.00	0.73%	28,914
Aug 12, 2026	41.00	41.71	39.71	39.71	39.71	-0.07%	9,379
Aug 11, 2026	39.66	39.84	39.34	39.74	39.74	-0.14%	4,461
Aug 10, 2026	38.27	39.88	38.27	39.79	39.79	0.13%	15,784
Aug 7, 2026	39.76	39.82	39.70	39.74	39.74	0.22%	10,806
Aug 6, 2026	39.72	39.80	39.59	39.65	39.65	-0.27%	14,406
Aug 5, 2026	39.78	39.92	39.72	39.76	39.76	-0.27%	11,491
Aug 4, 2026	39.17	39.91	39.17	39.87	39.87	1.60%	11,406
Aug 3, 2026	38.74	39.34	38.74	39.24	39.24	0.81%	10,393
Jul 31, 2026	38.94	38.99	38.55	38.93	38.93	0.23%	32,802
Jul 30, 2026	38.43	38.85	38.40	38.84	38.84	1.35%	25,450
Jul 29, 2026	38.76	38.76	38.32	38.32	38.32	-0.49%	30,578
Jul 28, 2026	38.48	38.65	38.48	38.51	38.51	-0.31%	11,298
Jul 27, 2026	38.50	38.74	38.50	38.63	38.63	0.25%	8,659
Jul 24, 2026	38.36	38.66	38.36	38.54	38.53	-0.38%	10,090
Jul 23, 2026	38.67	38.69	38.52	38.68	38.68	-0.17%	42,043
Jul 22, 2026	38.72	38.81	38.68	38.75	38.75	-0.04%	13,635
Jul 21, 2026	38.49	38.76	38.49	38.76	38.76	0.18%	30,696
Jul 20, 2026	38.73	38.73	38.55	38.69	38.69	-0.04%	29,624
Jul 17, 2026	38.70	38.76	38.64	38.71	38.71	-0.47%	21,559
Jul 16, 2026	38.79	38.96	38.78	38.89	38.89	0.16%	46,581
Jul 15, 2026	38.94	38.94	38.72	38.83	38.83	0.02%	13,012
Jul 14, 2026	38.67	38.83	38.66	38.82	38.82	0.17%	33,106
Jul 13, 2026	38.81	38.81	38.70	38.75	38.75	-0.16%	8,168
Jul 10, 2026	38.69	38.86	38.69	38.82	38.82	0.27%	8,300
Jul 9, 2026	38.66	38.78	38.59	38.71	38.71	0.21%	53,480
Jul 8, 2026	38.58	38.67	38.48	38.63	38.63	-0.15%	11,470
Jul 7, 2026	38.71	38.77	38.63	38.69	38.69	-0.18%	15,190
Jul 6, 2026	38.71	38.82	38.68	38.76	38.76	0.23%	374,115
Jul 2, 2026	38.60	38.68	38.36	38.67	38.67	-	61,318
Jul 1, 2026	38.65	38.74	38.53	38.67	38.67	0.15%	10,127
Jun 30, 2026	38.48	38.63	38.46	38.61	38.61	0.39%	11,667
Jun 29, 2026	38.03	38.46	38.03	38.46	38.46	1.40%	9,865
Jun 26, 2026	37.64	38.08	37.64	37.93	37.93	0.08%	6,795
Jun 25, 2026	37.89	38.10	37.89	37.90	37.90	-0.03%	6,207
Jun 24, 2026	38.03	38.25	37.91	37.91	37.91	-0.45%	12,918
Jun 23, 2026	38.05	38.23	38.00	38.08	38.08	-0.92%	31,863
Jun 22, 2026	38.57	38.58	38.34	38.43	38.43	-0.05%	5,914
Jun 18, 2026	38.30	38.52	38.29	38.45	38.45	0.49%	13,807
Jun 17, 2026	38.56	38.65	38.19	38.26	38.26	-0.74%	15,142
Jun 16, 2026	38.44	38.66	38.44	38.55	38.55	0.13%	49,980
Jun 15, 2026	38.22	38.61	38.22	38.50	38.50	0.77%	109,487
Jun 12, 2026	38.12	38.29	38.03	38.21	38.21	0.41%	12,862
Jun 11, 2026	37.75	38.13	37.47	38.05	38.05	1.63%	43,670
Jun 10, 2026	37.94	37.96	37.37	37.44	37.44	-1.53%	19,723
Jun 9, 2026	38.35	38.35	37.35	38.02	38.02	0.21%	31,425
Jun 8, 2026	38.10	38.40	37.88	37.94	37.94	-0.47%	26,847
Jun 5, 2026	38.40	38.54	38.10	38.12	38.12	-1.55%	10,729
Jun 4, 2026	38.57	38.75	38.57	38.72	38.72	-0.01%	11,552