MRC Agrotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.97	32.97	31.33	31.33	31.33	-4.97%	47,520
Mar 30, 2026	36.60	36.60	32.97	32.97	32.97	-9.99%	55,021
Mar 27, 2026	39.00	40.28	35.82	36.63	36.63	-7.96%	185,681
Mar 25, 2026	39.77	40.99	36.53	39.80	39.80	-1.92%	105,674
Mar 24, 2026	42.80	42.80	39.10	40.58	40.58	1.65%	32,018
Mar 23, 2026	42.49	42.49	38.50	39.92	39.92	-5.80%	92,592
Mar 20, 2026	44.29	44.30	41.00	42.38	42.38	-1.56%	97,644
Mar 19, 2026	42.49	43.55	41.00	43.05	43.05	2.65%	158,124
Mar 18, 2026	42.40	42.40	41.00	41.94	41.94	4.38%	140,392
Mar 17, 2026	39.89	40.70	38.65	40.18	40.18	7.23%	215,098
Mar 16, 2026	37.25	38.49	32.46	37.47	37.47	6.57%	362,710
Mar 13, 2026	37.25	37.50	34.86	35.16	35.16	-9.22%	507,595
Mar 12, 2026	40.02	41.99	37.55	38.73	38.73	-7.08%	140,720
Mar 11, 2026	43.79	43.79	40.25	41.68	41.68	-3.05%	50,075
Mar 10, 2026	44.92	44.92	41.03	42.99	42.99	-1.89%	291,312
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