IST:MRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.65	2.66	2.59	2.61	2.61	-3.69%	50,343,350
Feb 5, 2026	2.62	2.75	2.60	2.71	2.71	3.83%	68,184,040
Feb 4, 2026	2.73	2.76	2.60	2.61	2.61	-4.04%	34,157,555
Feb 3, 2026	2.75	2.81	2.69	2.72	2.72	-	39,800,430
Feb 2, 2026	2.61	2.75	2.56	2.72	2.72	3.03%	55,180,650
Jan 30, 2026	2.63	2.69	2.60	2.64	2.64	0.38%	50,592,240
Jan 29, 2026	2.66	2.67	2.62	2.63	2.63	-0.75%	31,953,920
Jan 28, 2026	2.63	2.68	2.62	2.65	2.65	0.38%	30,346,830
Jan 27, 2026	2.70	2.71	2.63	2.64	2.64	-2.22%	21,010,340
Jan 26, 2026	2.66	2.73	2.62	2.70	2.70	1.50%	56,714,920
Jan 23, 2026	2.67	2.69	2.64	2.66	2.66	-0.75%	23,199,640
Jan 22, 2026	2.61	2.72	2.61	2.68	2.68	3.08%	38,542,230
Jan 21, 2026	2.57	2.61	2.53	2.60	2.60	1.17%	38,168,270
Jan 20, 2026	2.61	2.63	2.57	2.57	2.57	-1.91%	35,260,570
Jan 19, 2026	2.64	2.68	2.61	2.62	2.62	-	37,342,400
Jan 16, 2026	2.66	2.67	2.59	2.62	2.62	-1.50%	44,064,357
Jan 15, 2026	2.80	2.88	2.66	2.66	2.66	-5.67%	89,056,050
Jan 14, 2026	2.70	2.85	2.69	2.82	2.82	4.44%	91,805,930
Jan 13, 2026	2.73	2.75	2.69	2.70	2.70	-1.10%	26,224,890
Jan 12, 2026	2.72	2.76	2.69	2.73	2.73	0.37%	23,142,320
Jan 9, 2026	2.68	2.73	2.62	2.72	2.72	1.49%	42,599,140
Jan 8, 2026	2.66	2.70	2.56	2.68	2.68	0.37%	41,926,980
Jan 7, 2026	2.65	2.79	2.65	2.67	2.67	-	52,788,530
Jan 6, 2026	2.59	2.68	2.53	2.67	2.67	3.49%	43,430,990
Jan 5, 2026	2.52	2.65	2.43	2.58	2.58	3.20%	46,142,260
Jan 2, 2026	2.40	2.52	2.40	2.50	2.50	4.60%	27,624,370
Dec 31, 2025	2.39	2.43	2.38	2.39	2.39	0.42%	15,122,900
Dec 30, 2025	2.37	2.39	2.32	2.38	2.38	0.85%	18,412,960
Dec 29, 2025	2.46	2.47	2.36	2.36	2.36	-4.07%	22,695,060
Dec 26, 2025	2.43	2.46	2.41	2.46	2.46	1.65%	26,295,610
Dec 25, 2025	2.42	2.44	2.41	2.42	2.42	-	12,461,770
Dec 24, 2025	2.43	2.44	2.38	2.42	2.42	-0.41%	25,180,100
Dec 23, 2025	2.42	2.46	2.39	2.43	2.43	0.83%	27,443,360
Dec 22, 2025	2.50	2.52	2.41	2.41	2.41	-3.21%	21,992,120
Dec 19, 2025	2.53	2.53	2.46	2.49	2.49	-1.19%	22,159,370
Dec 18, 2025	2.53	2.61	2.51	2.52	2.52	-	39,587,890
Dec 17, 2025	2.57	2.61	2.51	2.52	2.52	-1.95%	19,631,530
Dec 16, 2025	2.65	2.66	2.57	2.57	2.57	-2.65%	19,893,030
Dec 15, 2025	2.64	2.68	2.62	2.64	2.64	0.38%	31,965,220
Dec 12, 2025	2.68	2.69	2.62	2.63	2.63	-1.50%	25,844,660
Dec 11, 2025	2.63	2.81	2.61	2.67	2.67	2.30%	69,187,190
Dec 10, 2025	2.63	2.70	2.60	2.61	2.61	-1.51%	33,330,382
Dec 9, 2025	2.67	2.67	2.59	2.65	2.65	-	25,909,067
Dec 8, 2025	2.66	2.71	2.63	2.65	2.65	0.38%	19,379,340
Dec 5, 2025	2.62	2.67	2.61	2.64	2.64	0.76%	25,134,500
Dec 4, 2025	2.69	2.70	2.61	2.62	2.62	-1.87%	20,406,890
Dec 3, 2025	2.69	2.74	2.67	2.67	2.67	-0.37%	20,739,750
Dec 2, 2025	2.72	2.74	2.68	2.68	2.68	-1.47%	18,539,973
Dec 1, 2025	2.66	2.73	2.66	2.72	2.72	2.64%	18,691,170
Nov 28, 2025	2.65	2.73	2.65	2.65	2.65	-1.49%	21,340,350