MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	39.91	39.99	39.84	39.97	39.97	-0.01%	37,831
Oct 14, 2026	39.90	40.05	39.76	39.97	39.97	-0.47%	70,044
Oct 13, 2026	40.18	40.19	40.09	40.16	40.16	-0.03%	10,497
Oct 12, 2026	40.15	40.18	40.08	40.17	40.17	0.15%	9,239
Oct 9, 2026	40.14	40.17	40.04	40.11	40.11	0.27%	15,892
Oct 8, 2026	40.07	40.07	39.90	40.00	40.00	-0.10%	17,831
Oct 7, 2026	39.79	40.15	39.79	40.04	40.04	-0.60%	23,978
Oct 6, 2026	40.17	40.31	40.17	40.28	40.28	0.67%	16,877
Oct 5, 2026	39.93	40.11	39.88	40.01	40.01	0.56%	12,209
Oct 2, 2026	39.51	39.80	39.51	39.79	39.79	0.80%	12,656
Oct 1, 2026	39.38	39.53	39.32	39.47	39.47	0.01%	26,274
Sep 30, 2026	39.72	39.72	39.47	39.47	39.47	-0.08%	12,970
Sep 29, 2026	39.56	39.58	39.11	39.50	39.50	-0.38%	66,719
Sep 28, 2026	39.72	39.72	39.55	39.65	39.65	-0.40%	9,028
Sep 25, 2026	39.59	39.81	39.59	39.81	39.81	0.47%	7,292
Sep 24, 2026	39.54	39.70	39.43	39.62	39.62	-0.24%	13,315
Sep 23, 2026	39.81	39.83	39.68	39.72	39.72	-0.53%	11,952
Sep 22, 2026	39.68	39.97	39.68	39.93	39.93	0.27%	19,882
Sep 21, 2026	39.34	39.88	39.34	39.82	39.82	1.23%	7,468
Sep 18, 2026	39.24	39.36	39.24	39.34	39.34	0.49%	1,277
Sep 17, 2026	39.01	39.27	39.01	39.15	39.15	0.81%	51,024
Sep 16, 2026	39.10	39.16	38.67	38.84	38.84	-0.68%	19,136
Sep 15, 2026	39.06	39.10	39.00	39.10	39.10	-0.24%	13,740
Sep 14, 2026	38.93	39.32	38.93	39.20	39.20	-0.27%	10,491
Sep 11, 2026	39.26	39.40	39.25	39.30	39.30	0.46%	22,397
Sep 10, 2026	39.05	39.20	39.01	39.12	39.12	-0.51%	18,028
Sep 9, 2026	39.31	39.34	39.23	39.32	39.32	-0.31%	12,646
Sep 8, 2026	39.37	39.54	39.37	39.44	39.44	-0.58%	15,336
Sep 4, 2026	39.67	39.69	39.58	39.67	39.67	-0.08%	12,815
Sep 3, 2026	39.53	39.72	39.50	39.70	39.70	0.83%	27,342
Sep 2, 2026	39.35	39.42	39.30	39.38	39.37	-0.06%	17,600
Sep 1, 2026	37.68	39.83	37.68	39.40	39.40	-0.28%	42,504
Aug 31, 2026	39.39	39.57	39.39	39.51	39.51	-0.39%	18,637
Aug 28, 2026	39.76	39.76	39.64	39.66	39.66	-0.01%	8,746
Aug 27, 2026	39.55	39.74	39.55	39.67	39.67	0.38%	7,307
Aug 26, 2026	39.44	39.55	39.42	39.52	39.52	-0.05%	10,224
Aug 25, 2026	39.45	39.54	39.42	39.54	39.54	0.28%	50,716
Aug 24, 2026	39.49	39.52	39.39	39.43	39.43	-0.17%	11,079
Aug 21, 2026	39.53	39.57	39.41	39.50	39.50	0.22%	6,898
Aug 20, 2026	39.59	39.60	39.41	39.41	39.41	-0.76%	4,421
Aug 19, 2026	39.72	39.75	39.65	39.71	39.71	-0.05%	6,421
Aug 18, 2026	39.73	39.76	39.67	39.73	39.73	-0.45%	12,159
Aug 17, 2026	40.19	40.19	39.82	39.91	39.91	-0.27%	20,974
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