BCBA:MRKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	31.46	31.62	31.18	31.53	31.53	-0.60%	191
Oct 30, 2026	31.54	31.92	31.35	31.72	31.72	2.65%	572
Oct 29, 2026	31.00	31.65	30.81	30.90	30.90	3.69%	198
Oct 28, 2026	30.27	30.27	29.80	29.80	29.80	-1.68%	53
Oct 27, 2026	29.99	30.41	29.92	30.31	30.31	0.76%	211
Oct 26, 2026	30.76	30.80	30.00	30.08	30.08	-2.18%	188
Oct 23, 2026	30.60	30.80	30.60	30.75	30.75	-2.13%	70
Oct 22, 2026	31.59	32.38	31.00	31.42	31.42	-0.10%	344
Oct 21, 2026	31.42	31.67	31.42	31.45	31.45	0.48%	115
Oct 20, 2026	31.40	31.40	31.30	31.30	31.30	2.69%	126
Oct 19, 2026	30.95	30.95	30.48	30.48	30.48	-1.87%	113
Oct 16, 2026	31.37	31.37	30.81	31.06	31.06	-	212
Oct 15, 2026	31.74	31.84	31.06	31.06	31.06	0.81%	80
Oct 14, 2026	30.30	31.12	30.30	30.81	30.81	3.22%	401
Oct 13, 2026	30.84	30.84	29.85	29.85	29.85	-2.58%	91
Oct 9, 2026	30.10	30.71	29.85	30.64	30.64	3.06%	285
Oct 8, 2026	30.04	30.07	29.19	29.73	29.73	-0.60%	296
Oct 7, 2026	30.06	30.07	29.91	29.91	29.91	2.40%	15
Oct 6, 2026	29.50	29.50	29.21	29.21	29.21	0.03%	6
Oct 5, 2026	29.52	29.52	29.11	29.20	29.20	-3.28%	129
Oct 2, 2026	30.21	30.21	29.94	30.19	30.19	0.57%	62
Oct 1, 2026	30.12	30.12	30.00	30.02	30.02	-1.54%	10
Sep 30, 2026	30.74	30.74	30.47	30.49	30.49	-1.96%	250
Sep 29, 2026	30.95	31.13	30.95	31.10	31.10	0.35%	49
Sep 28, 2026	31.25	31.25	30.99	30.99	30.99	0.26%	259
Sep 25, 2026	30.94	31.12	30.91	30.91	30.91	-1.25%	61
Sep 24, 2026	31.05	31.41	30.99	31.30	31.30	1.72%	113
Sep 23, 2026	30.84	30.84	30.71	30.77	30.77	-2.81%	153
Sep 22, 2026	31.06	31.91	30.99	31.66	31.66	1.93%	186
Sep 21, 2026	31.11	31.11	30.87	31.06	31.06	1.64%	110
Sep 18, 2026	30.46	30.60	30.46	30.56	30.56	-0.29%	5
Sep 17, 2026	30.26	30.66	30.26	30.65	30.65	1.86%	205
Sep 16, 2026	30.06	30.12	29.90	30.09	30.09	0.74%	31
Sep 15, 2026	29.75	29.88	29.74	29.87	29.87	-0.83%	59
Sep 14, 2026	30.29	30.29	30.14	30.29	30.12	0.26%	68
Sep 11, 2026	30.07	30.35	30.05	30.21	30.04	-0.03%	506
Sep 10, 2026	30.88	30.88	30.14	30.22	30.05	-1.98%	138
Sep 9, 2026	30.84	30.91	30.79	30.83	30.66	-1.12%	31
Sep 8, 2026	29.44	31.18	29.44	31.18	31.01	-3.71%	571
Sep 7, 2026	30.69	33.47	30.60	32.38	32.20	3.45%	275
Sep 4, 2026	31.26	31.35	31.26	31.30	31.12	-0.95%	58
Sep 3, 2026	31.22	31.60	31.02	31.60	31.42	0.67%	210
Sep 2, 2026	31.61	31.64	31.25	31.39	31.21	0.74%	292
Sep 1, 2026	31.48	31.56	30.96	31.16	30.99	0.97%	75
Aug 31, 2026	30.43	30.93	30.43	30.86	30.69	-0.06%	217
Aug 28, 2026	30.85	30.88	30.70	30.88	30.71	-1.44%	149
Aug 27, 2026	31.16	31.56	31.05	31.33	31.15	-1.57%	1,410
Aug 26, 2026	32.31	32.31	31.83	31.83	31.65	-2.12%	133
Aug 25, 2026	31.74	33.30	31.74	32.52	32.34	3.60%	905
Aug 24, 2026	31.27	31.40	30.94	31.39	31.21	-1.16%	114