MRVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	59.67	64.18	59.34	59.28	-	-1.66%	71,609
Apr 14, 2026	62.43	62.80	57.90	60.28	60.28	3.86%	144,920
Apr 13, 2026	56.82	60.17	55.67	58.04	58.04	4.35%	142,955
Apr 10, 2026	52.38	56.57	52.07	55.62	55.62	14.42%	127,924
Apr 9, 2026	48.64	50.18	47.06	48.61	48.61	9.31%	69,681
Apr 8, 2026	43.98	45.25	41.57	44.47	44.47	9.32%	85,133
Apr 7, 2026	39.36	40.68	38.18	40.68	40.68	-0.15%	69,428
Apr 6, 2026	41.10	42.27	38.35	40.74	40.74	4.47%	32,460
Apr 2, 2026	36.11	39.00	34.76	39.00	39.00	0.66%	63,656
Apr 1, 2026	35.00	39.90	34.73	38.74	38.74	15.21%	153,877
Mar 31, 2026	31.89	34.09	30.09	33.63	33.63	25.53%	57,000
Mar 30, 2026	32.38	32.39	26.10	26.79	26.79	-14.83%	12,681
Mar 27, 2026	34.22	34.22	30.59	31.46	31.46	-5.85%	18,266
Mar 26, 2026	33.67	35.23	33.24	33.41	33.41	-1.52%	45,511
Mar 25, 2026	31.37	33.93	31.37	33.92	33.92	13.27%	40,727
Mar 24, 2026	28.02	30.30	28.02	29.95	29.95	4.47%	12,725
Mar 23, 2026	28.34	29.41	28.11	28.67	28.62	5.17%	28,061
Mar 20, 2026	27.98	28.71	27.12	27.26	27.21	-3.72%	11,899
Mar 19, 2026	26.48	28.31	25.86	28.31	28.27	4.25%	9,851
Mar 18, 2026	29.44	29.92	27.15	27.16	27.11	-6.82%	19,529
Mar 17, 2026	30.00	30.73	28.90	29.15	29.10	-1.85%	14,071
Mar 16, 2026	28.30	30.18	28.30	29.70	29.65	8.60%	38,575
Mar 13, 2026	27.40	29.00	26.87	27.35	27.30	0.13%	19,271
Mar 12, 2026	28.60	28.64	27.18	27.31	27.26	-5.97%	17,612
Mar 11, 2026	31.40	31.94	29.03	29.05	29.00	-6.12%	21,349
Mar 10, 2026	30.57	32.09	30.21	30.94	30.89	1.20%	23,683
Mar 9, 2026	27.33	30.57	25.45	30.57	30.52	6.75%	162,732
Mar 6, 2026	25.57	30.69	25.50	28.64	28.59	37.31%	125,475
Mar 5, 2026	22.82	23.33	20.80	20.86	20.82	-6.60%	68,964
Mar 4, 2026	22.56	23.00	22.18	22.33	22.29	1.26%	3,777
Mar 3, 2026	22.37	22.51	21.57	22.05	22.02	-8.16%	15,023
Mar 2, 2026	23.26	25.07	23.26	24.01	23.97	-1.95%	15,619
Feb 27, 2026	23.17	24.50	23.17	24.49	24.45	5.83%	2,580
Feb 26, 2026	24.25	24.33	22.15	23.14	23.10	-4.10%	2,044
Feb 25, 2026	23.31	24.14	23.20	24.13	24.09	6.31%	8,636
Feb 24, 2026	22.40	23.37	22.08	22.70	22.66	1.57%	6,240
Feb 23, 2026	22.15	23.01	21.59	22.35	22.31	-4.05%	10,238
Feb 20, 2026	22.49	23.80	22.49	23.29	23.25	-0.64%	13,238
Feb 19, 2026	22.77	23.44	22.63	23.44	23.40	1.34%	15,039
Feb 18, 2026	23.09	23.27	23.05	23.13	23.09	0.13%	2,245
Feb 17, 2026	22.49	23.51	22.07	23.10	23.06	1.13%	1,022
Feb 13, 2026	22.62	23.54	22.62	22.84	22.80	0.63%	593
Feb 12, 2026	23.93	24.41	22.54	22.70	22.66	-7.72%	1,989