IST:MRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	1.39	1.40	1.32	1.36	-	-6.21%	24,790,465
Feb 27, 2026	1.40	1.51	1.39	1.45	1.45	3.57%	265,311,800
Feb 26, 2026	1.47	1.48	1.39	1.40	1.40	-5.41%	154,991,800
Feb 25, 2026	1.57	1.57	1.48	1.48	1.48	-5.13%	111,543,480
Feb 24, 2026	1.55	1.59	1.53	1.56	1.56	0.65%	154,488,600
Feb 23, 2026	1.60	1.61	1.54	1.55	1.55	-2.52%	93,233,350
Feb 20, 2026	1.65	1.66	1.54	1.59	1.59	-4.22%	155,664,200
Feb 19, 2026	1.72	1.86	1.64	1.66	1.66	-39.42%	197,024,600
Feb 18, 2026	2.90	2.94	2.72	2.74	1.79	-5.52%	100,219,300
Feb 17, 2026	2.98	2.98	2.83	2.90	1.90	-2.03%	83,163,100
Feb 16, 2026	2.72	2.99	2.72	2.96	1.93	8.82%	109,844,800
Feb 13, 2026	2.80	2.81	2.71	2.72	1.78	-2.86%	77,032,870
Feb 12, 2026	2.81	2.87	2.80	2.80	1.83	-	46,811,120
Feb 11, 2026	2.74	2.83	2.73	2.80	1.83	2.19%	56,765,930
Feb 10, 2026	2.64	2.85	2.61	2.74	1.79	3.79%	111,472,000
Feb 9, 2026	2.63	2.67	2.62	2.64	1.73	1.15%	41,838,660
Feb 6, 2026	2.65	2.66	2.59	2.61	1.71	-3.69%	50,343,350
Feb 5, 2026	2.62	2.75	2.60	2.71	1.77	3.83%	68,184,040
Feb 4, 2026	2.73	2.76	2.60	2.61	1.71	-4.04%	34,157,550
Feb 3, 2026	2.75	2.81	2.69	2.72	1.78	-	39,800,430
Feb 2, 2026	2.61	2.75	2.56	2.72	1.78	3.03%	55,180,650
Jan 30, 2026	2.63	2.69	2.60	2.64	1.73	0.38%	50,592,240
Jan 29, 2026	2.66	2.67	2.62	2.63	1.72	-0.75%	31,953,920
Jan 28, 2026	2.63	2.68	2.62	2.65	1.73	0.38%	30,346,830
Jan 27, 2026	2.70	2.71	2.63	2.64	1.73	-2.22%	21,010,340
Jan 26, 2026	2.66	2.73	2.62	2.70	1.76	1.50%	56,714,920
Jan 23, 2026	2.67	2.69	2.64	2.66	1.74	-0.75%	23,199,640
Jan 22, 2026	2.61	2.72	2.61	2.68	1.75	3.08%	38,542,230
Jan 21, 2026	2.57	2.61	2.53	2.60	1.70	1.17%	38,168,270
Jan 20, 2026	2.61	2.63	2.57	2.57	1.68	-1.91%	35,260,570
Jan 19, 2026	2.64	2.68	2.61	2.62	1.71	-	37,342,400
Jan 16, 2026	2.66	2.67	2.59	2.62	1.71	-1.50%	44,064,350
Jan 15, 2026	2.80	2.88	2.66	2.66	1.74	-5.67%	89,056,050
Jan 14, 2026	2.70	2.85	2.69	2.82	1.84	4.44%	91,805,930
Jan 13, 2026	2.73	2.75	2.69	2.70	1.76	-1.10%	26,224,890
Jan 12, 2026	2.72	2.76	2.69	2.73	1.78	0.37%	23,142,320
Jan 9, 2026	2.68	2.73	2.62	2.72	1.78	1.49%	42,599,140
Jan 8, 2026	2.66	2.70	2.56	2.68	1.75	0.37%	41,926,980
Jan 7, 2026	2.65	2.79	2.65	2.67	1.75	-	52,788,530
Jan 6, 2026	2.59	2.68	2.53	2.67	1.75	3.49%	43,430,990
Jan 5, 2026	2.52	2.65	2.43	2.58	1.69	3.20%	46,142,260
Jan 2, 2026	2.40	2.52	2.40	2.50	1.63	4.60%	27,624,370
Dec 31, 2025	2.39	2.43	2.38	2.39	1.56	0.42%	15,122,900
Dec 30, 2025	2.37	2.39	2.32	2.38	1.56	0.85%	18,412,960
Dec 29, 2025	2.46	2.47	2.36	2.36	1.54	-4.07%	22,695,060
Dec 26, 2025	2.43	2.46	2.41	2.46	1.61	1.65%	26,295,610
Dec 25, 2025	2.42	2.44	2.41	2.42	1.58	-	12,461,770
Dec 24, 2025	2.43	2.44	2.38	2.42	1.58	-0.41%	25,180,100
Dec 23, 2025	2.42	2.46	2.39	2.43	1.59	0.83%	27,443,360
Dec 22, 2025	2.50	2.52	2.41	2.41	1.58	-3.21%	21,992,120