BCBA:MRKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	31.37	32.00	31.37	31.76	31.58	2.45%	263
Aug 20, 2026	31.24	31.53	31.00	31.00	30.83	-2.27%	593
Aug 19, 2026	29.54	31.76	29.54	31.72	31.54	13.25%	1,117
Aug 18, 2026	28.17	28.17	28.00	28.01	27.85	-0.11%	36
Aug 14, 2026	27.78	28.28	27.78	28.04	27.88	0.21%	539
Aug 13, 2026	27.82	28.06	27.82	27.98	27.82	0.54%	1,819
Aug 12, 2026	27.44	27.85	27.44	27.83	27.67	3.61%	93
Aug 11, 2026	27.10	27.24	26.86	26.86	26.71	-1.29%	234
Aug 10, 2026	27.24	27.24	27.21	27.21	27.06	-0.66%	41
Aug 7, 2026	26.26	27.39	26.26	27.39	27.24	2.58%	84
Aug 6, 2026	26.70	26.70	26.70	26.70	26.55	0.34%	1
Aug 5, 2026	26.80	26.80	26.61	26.61	26.46	-0.45%	8
Aug 4, 2026	26.35	26.87	26.35	26.73	26.58	0.98%	97
Aug 3, 2026	26.70	26.78	26.39	26.47	26.32	-2.25%	613
Jul 31, 2026	26.61	27.14	26.61	27.08	26.93	0.59%	167
Jul 30, 2026	26.61	26.92	26.59	26.92	26.77	-1.21%	509
Jul 29, 2026	27.29	27.34	27.25	27.25	27.10	-0.95%	302
Jul 28, 2026	28.00	28.22	27.51	27.51	27.36	0.88%	225
Jul 27, 2026	27.52	27.52	27.27	27.27	27.12	-0.76%	208
Jul 24, 2026	27.29	28.07	27.29	27.48	27.33	0.70%	538
Jul 23, 2026	27.00	27.50	27.00	27.29	27.14	1.87%	551
Jul 22, 2026	26.72	26.80	26.72	26.79	26.64	2.72%	361
Jul 21, 2026	26.05	26.13	26.05	26.08	25.93	0.23%	156
Jul 20, 2026	26.02	26.02	25.97	26.02	25.87	-4.48%	16
Jul 17, 2026	26.78	27.25	26.78	27.24	27.09	3.06%	329
Jul 16, 2026	26.21	27.29	26.21	26.43	26.28	3.44%	105
Jul 15, 2026	25.47	25.55	25.44	25.55	25.41	2.49%	71