MRVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	51.73	52.42	48.67	49.85	49.85	-11.21%	123,743
Nov 3, 2026	57.78	59.63	53.35	56.14	56.14	0.63%	306,452
Nov 2, 2026	71.23	71.81	53.88	55.79	55.79	-25.74%	569,329
Oct 30, 2026	82.83	84.49	69.70	75.13	75.13	-20.01%	223,260
Oct 29, 2026	99.34	101.55	90.40	93.92	93.92	-26.44%	421,917
Oct 28, 2026	123.94	129.54	122.83	127.67	127.67	6.53%	116,715
Oct 27, 2026	113.20	121.10	112.66	119.84	119.84	8.10%	126,056
Oct 26, 2026	105.41	114.95	102.00	110.86	110.86	4.52%	62,521
Oct 23, 2026	102.11	108.51	100.44	106.07	106.07	4.73%	64,780
Oct 22, 2026	109.90	113.85	98.25	101.28	101.28	-17.53%	131,675
Oct 21, 2026	125.55	127.37	115.68	122.81	122.81	3.76%	120,595
Oct 20, 2026	110.21	121.86	105.20	118.36	118.36	2.49%	94,864
Oct 19, 2026	118.82	123.86	113.38	115.48	115.48	8.10%	148,797
Oct 16, 2026	114.60	116.28	105.43	106.83	106.83	-11.31%	127,280
Oct 15, 2026	109.78	121.41	106.34	120.45	120.45	-3.52%	195,125
Oct 14, 2026	144.90	144.90	124.06	124.84	124.84	-16.92%	181,223
Oct 13, 2026	133.75	151.00	127.84	150.27	150.27	1.98%	111,697
Oct 12, 2026	158.46	161.00	142.04	147.35	147.35	-6.99%	119,687
Oct 9, 2026	160.55	166.75	149.78	158.43	158.43	0.61%	87,841
Oct 8, 2026	160.31	168.27	147.24	157.47	157.47	-7.31%	222,858
Oct 7, 2026	163.76	171.79	160.00	169.88	169.88	-1.70%	250,199
Oct 6, 2026	154.20	188.10	150.00	172.82	172.82	12.06%	558,800
Oct 5, 2026	160.00	162.30	150.94	154.22	154.22	-1.07%	78,140
Oct 2, 2026	162.59	163.00	155.52	155.89	155.89	3.45%	106,564
Oct 1, 2026	148.50	152.91	139.67	150.69	150.69	2.71%	76,891
Sep 30, 2026	147.81	147.81	138.38	146.72	146.72	0.69%	55,552
Sep 29, 2026	141.05	146.74	139.97	145.71	145.71	8.71%	110,377
Sep 28, 2026	141.57	144.08	130.00	134.04	134.04	-7.55%	98,036
Sep 25, 2026	147.07	150.52	139.92	144.98	144.98	2.43%	121,911
Sep 24, 2026	136.12	144.40	133.85	141.54	141.54	-1.55%	98,883
Sep 23, 2026	147.92	147.92	138.92	143.77	143.77	-1.13%	70,932
Sep 22, 2026	137.05	149.20	137.05	145.42	145.42	3.87%	137,663
Sep 21, 2026	134.70	143.91	128.07	140.39	140.01	11.04%	168,786
Sep 18, 2026	125.07	126.87	118.92	126.43	126.09	2.63%	62,790
Sep 17, 2026	123.21	130.11	122.87	123.19	122.86	9.24%	129,424
Sep 16, 2026	109.24	116.62	108.00	112.77	112.46	7.46%	138,595
Sep 15, 2026	105.18	110.53	104.52	104.94	104.65	2.06%	103,084
Sep 14, 2026	100.00	107.56	97.87	102.82	102.54	-14.25%	136,348
Sep 11, 2026	118.53	124.00	114.25	119.90	119.57	8.02%	174,762
Sep 10, 2026	112.81	118.62	110.56	111.00	110.70	-7.22%	104,817
Sep 9, 2026	108.84	125.77	108.84	119.64	119.31	8.53%	189,248
Sep 8, 2026	110.96	116.11	107.40	110.24	109.94	1.82%	152,458
Sep 4, 2026	97.33	108.53	97.21	108.27	107.98	13.85%	192,165
Sep 3, 2026	90.61	98.49	88.29	95.10	94.84	2.20%	110,654
Sep 2, 2026	91.85	94.43	90.26	93.05	92.80	-3.69%	72,008
Sep 1, 2026	91.51	96.62	87.69	96.62	96.36	-1.05%	140,198
Aug 31, 2026	102.10	102.45	95.88	97.65	97.38	-4.84%	161,580
Aug 28, 2026	111.55	115.05	101.34	102.62	102.34	-20.36%	371,127
Aug 27, 2026	141.98	142.61	128.00	128.85	128.50	-3.12%	463,186
Aug 26, 2026	127.88	133.13	124.50	133.00	132.64	3.96%	121,519