MRGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 5, 2025	27.72	27.72	27.72	27.72	27.72	0.58%
Dec 4, 2025	27.56	27.56	27.56	27.56	27.56	-0.07%
Dec 3, 2025	27.58	27.58	27.58	27.58	27.58	-0.22%
Dec 2, 2025	27.64	27.64	27.64	27.64	27.64	0.44%
Dec 1, 2025	27.52	27.52	27.52	27.52	27.52	-0.11%
Nov 28, 2025	27.55	27.55	27.55	27.55	27.55	0.18%
Nov 26, 2025	27.50	27.50	27.50	27.50	27.50	0.92%
Nov 25, 2025	27.25	27.25	27.25	27.25	27.25	0.70%
Nov 24, 2025	27.06	27.06	27.06	27.06	27.06	0.97%
Nov 21, 2025	26.80	26.80	26.80	26.80	26.80	-0.33%
Nov 20, 2025	26.89	26.89	26.89	26.89	26.89	-1.28%
Nov 19, 2025	27.24	27.24	27.24	27.24	27.24	-0.18%
Nov 18, 2025	27.29	27.29	27.29	27.29	27.29	-0.87%
Nov 17, 2025	27.53	27.53	27.53	27.53	27.53	-0.54%
Nov 14, 2025	27.68	27.68	27.68	27.68	27.68	-0.32%
Nov 13, 2025	27.77	27.77	27.77	27.77	27.77	-1.17%
Nov 12, 2025	28.10	28.10	28.10	28.10	28.10	-0.07%
Nov 11, 2025	28.12	28.12	28.12	28.12	28.12	0.36%
Nov 10, 2025	28.02	28.02	28.02	28.02	28.02	1.56%
Nov 7, 2025	27.59	27.59	27.59	27.59	27.59	-0.18%
Nov 6, 2025	27.64	27.64	27.64	27.64	27.64	-0.68%
Nov 5, 2025	27.83	27.83	27.83	27.83	27.83	0.43%
Nov 4, 2025	27.71	27.71	27.71	27.71	27.71	-1.63%
Nov 3, 2025	28.17	28.17	28.17	28.17	28.17	0.82%
Oct 31, 2025	27.94	27.94	27.94	27.94	27.94	-0.21%
Oct 30, 2025	28.00	28.00	28.00	28.00	28.00	-0.71%
Oct 29, 2025	28.20	28.20	28.20	28.20	28.20	0.64%
Oct 28, 2025	28.02	28.02	28.02	28.02	28.02	-0.14%
Oct 27, 2025	28.06	28.06	28.06	28.06	28.06	1.04%
Oct 24, 2025	27.77	27.77	27.77	27.77	27.77	0.62%
Oct 23, 2025	27.60	27.60	27.60	27.60	27.60	0.80%
Oct 22, 2025	27.38	27.38	27.38	27.38	27.38	-0.44%
Oct 21, 2025	27.50	27.50	27.50	27.50	27.50	-0.79%
Oct 20, 2025	27.72	27.72	27.72	27.72	27.72	1.43%
Oct 17, 2025	27.33	27.33	27.33	27.33	27.33	-
Oct 16, 2025	27.33	27.33	27.33	27.33	27.33	0.51%
Oct 15, 2025	27.19	27.19	27.19	27.19	27.19	1.87%
Oct 14, 2025	26.69	26.69	26.69	26.69	26.69	-0.85%
Oct 13, 2025	26.92	26.92	26.92	26.92	26.92	3.14%
Oct 10, 2025	26.10	26.10	26.10	26.10	26.10	-3.62%
Oct 9, 2025	27.08	27.08	27.08	27.08	27.08	-0.84%
Oct 8, 2025	27.31	27.31	27.31	27.31	27.31	0.81%
Oct 7, 2025	27.09	27.09	27.09	27.09	27.09	-0.66%
Oct 6, 2025	27.27	27.27	27.27	27.27	27.27	0.74%
Oct 3, 2025	27.07	27.07	27.07	27.07	27.07	0.41%
Oct 2, 2025	26.96	26.96	26.96	26.96	26.96	0.71%
Oct 1, 2025	26.77	26.77	26.77	26.77	26.77	0.60%
Sep 30, 2025	26.61	26.61	26.61	26.61	26.61	0.15%
Sep 29, 2025	26.57	26.57	26.57	26.57	26.57	1.03%
Sep 26, 2025	26.30	26.30	26.30	26.30	26.30	-0.72%