MRC Agrotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.34	44.89	41.58	43.82	43.82	1.11%	232,517
Mar 6, 2026	41.37	44.00	40.06	43.34	43.34	4.76%	212,208
Mar 5, 2026	41.80	45.79	40.74	41.37	41.37	-8.59%	140,548
Mar 4, 2026	46.90	46.90	43.39	45.26	45.26	1.12%	101,574
Mar 2, 2026	43.11	46.50	43.11	44.76	44.76	-4.44%	156,929
Feb 27, 2026	47.75	48.50	45.01	46.84	46.84	1.25%	388,016
Feb 26, 2026	46.11	47.00	45.00	46.26	46.26	0.81%	284,980
Feb 25, 2026	43.25	47.00	43.25	45.89	45.89	2.75%	324,251
Feb 24, 2026	41.91	45.40	41.91	44.66	44.66	3.31%	508,777
Feb 23, 2026	43.92	45.29	40.99	43.23	43.23	-1.57%	133,067
Feb 20, 2026	43.65	46.41	39.39	43.92	43.92	3.90%	286,543
Feb 19, 2026	40.97	43.65	39.12	42.27	42.27	1.81%	160,746
Feb 18, 2026	44.09	44.09	39.00	41.52	41.52	-2.24%	76,160
Feb 17, 2026	44.49	44.49	38.61	42.47	42.47	-1.00%	148,600
Feb 16, 2026	42.76	45.00	42.05	42.90	42.90	0.33%	81,677
Feb 13, 2026	42.25	45.00	42.15	42.76	42.76	-3.15%	61,078
Feb 12, 2026	44.65	44.95	42.25	44.15	44.15	1.92%	31,487
Feb 11, 2026	45.16	46.40	41.66	43.32	43.32	-6.40%	194,977
Feb 10, 2026	46.35	47.49	43.65	46.28	46.28	0.13%	76,151
Feb 9, 2026	47.00	47.00	43.50	46.22	46.22	-1.15%	196,749
Feb 6, 2026	46.78	47.45	45.50	46.76	46.76	-0.06%	93,099
Feb 5, 2026	48.19	48.19	45.51	46.79	46.79	-0.02%	111,781
Feb 4, 2026	48.25	48.25	45.66	46.80	46.80	-0.66%	28,807
Feb 3, 2026	48.20	48.20	45.26	47.11	47.11	0.28%	91,970
Feb 2, 2026	44.33	47.70	43.93	46.98	46.98	1.60%	104,040
Feb 1, 2026	44.25	47.20	44.25	46.24	46.24	0.24%	22,704
Jan 30, 2026	44.30	46.70	43.50	46.13	46.13	0.92%	67,350
Jan 29, 2026	49.00	49.00	45.31	45.71	45.71	-4.15%	34,435
Jan 28, 2026	48.80	48.80	45.60	47.69	47.69	0.70%	63,611
Jan 27, 2026	47.21	48.21	44.85	47.36	47.36	2.33%	48,135
Jan 23, 2026	45.48	46.49	43.10	46.28	46.28	3.84%	136,647
Jan 22, 2026	45.99	46.99	43.88	44.57	44.57	-3.49%	88,247
Jan 21, 2026	44.50	46.50	43.63	46.18	46.18	0.57%	40,359
Jan 20, 2026	44.57	46.49	43.75	45.92	45.92	2.89%	161,085
Jan 19, 2026	42.10	45.50	42.10	44.63	44.63	1.83%	287,357
Jan 16, 2026	43.00	44.00	40.18	43.83	43.83	3.64%	227,157
Jan 14, 2026	44.85	44.85	42.29	42.29	42.29	-4.99%	112,264
Jan 13, 2026	45.40	45.40	44.51	44.51	44.51	-4.99%	27,837
Jan 12, 2026	47.67	47.67	45.30	46.85	46.85	-1.74%	32,425
Jan 9, 2026	46.15	48.00	45.61	47.68	47.68	-0.25%	26,540
Jan 8, 2026	45.10	48.00	45.10	47.80	47.80	2.31%	64,515
Jan 7, 2026	49.00	49.00	46.51	46.72	46.72	-4.38%	83,974
Jan 6, 2026	47.41	49.70	46.65	48.86	48.86	1.18%	51,841
Jan 5, 2026	49.55	50.99	46.55	48.29	48.29	-1.43%	50,331
Jan 2, 2026	48.00	48.99	47.86	48.99	48.99	2.00%	58,456
Jan 1, 2026	46.15	48.03	46.15	48.03	48.03	2.00%	50,038
Dec 31, 2025	47.09	47.09	47.09	47.09	47.09	-2.00%	3,820
Dec 30, 2025	49.00	49.83	47.94	48.05	48.05	-1.76%	86,013
Dec 29, 2025	47.01	48.91	47.01	48.91	48.91	1.98%	99,744
Dec 26, 2025	48.90	48.90	47.96	47.96	47.96	-1.98%	29,105