MRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	38.68	38.79	38.68	38.73	38.73	-0.23%	8,506
Jun 2, 2026	38.76	38.86	38.76	38.82	38.82	0.14%	11,156
Jun 1, 2026	38.67	38.84	38.65	38.76	38.76	0.17%	30,993
May 29, 2026	38.75	38.75	38.61	38.70	38.70	0.46%	26,992
May 28, 2026	38.52	38.53	38.39	38.52	38.52	0.42%	5,128
May 27, 2026	38.37	38.44	38.31	38.36	38.36	0.16%	10,369
May 26, 2026	38.35	38.44	38.22	38.30	38.30	0.42%	30,330
May 22, 2026	38.16	38.30	38.14	38.14	38.14	0.22%	10,281
May 21, 2026	37.75	38.15	37.75	38.06	38.06	0.04%	10,899
May 20, 2026	37.77	38.06	37.77	38.04	38.04	0.78%	14,533
May 19, 2026	37.89	37.89	37.67	37.75	37.75	-0.36%	7,451
May 18, 2026	38.02	38.02	37.81	37.88	37.88	0.03%	21,226
May 15, 2026	38.03	38.06	37.87	37.87	37.87	-1.02%	6,871
May 14, 2026	38.20	38.30	38.20	38.26	38.26	0.47%	19,426
May 13, 2026	37.84	38.10	37.84	38.08	38.08	0.50%	23,377