MRVSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 26, 2024	27.53	27.53	27.53	27.53	27.53	0.51%
Dec 24, 2024	27.39	27.39	27.39	27.39	27.39	0.77%
Dec 23, 2024	27.18	27.18	27.18	27.18	27.18	1.91%
Dec 20, 2024	26.67	26.67	26.67	26.67	26.67	-1.11%
Dec 19, 2024	26.97	26.97	26.97	26.97	26.97	-6.35%
Dec 18, 2024	28.80	28.80	28.80	28.80	28.80	-
Dec 17, 2024	28.80	28.80	28.80	28.80	28.38	-1.50%
Dec 16, 2024	29.24	29.24	29.24	29.24	28.82	-13.08%
Dec 13, 2024	33.64	33.64	33.64	33.64	33.15	-2.44%
Dec 12, 2024	34.48	34.48	34.48	34.48	29.57	-0.83%
Dec 11, 2024	34.77	34.77	34.77	34.77	29.82	0.23%
Dec 10, 2024	34.69	34.69	34.69	34.69	29.75	-0.46%
Dec 9, 2024	34.85	34.85	34.85	34.85	29.88	1.16%
Dec 6, 2024	34.45	34.45	34.45	34.45	29.54	-1.12%
Dec 5, 2024	34.84	34.84	34.84	34.84	29.88	-1.33%
Dec 4, 2024	35.31	35.31	35.31	35.31	30.28	0.03%
Dec 3, 2024	35.30	35.30	35.30	35.30	30.27	-0.76%
Dec 2, 2024	35.57	35.57	35.57	35.57	30.50	0.20%
Nov 29, 2024	35.50	35.50	35.50	35.50	30.44	0.23%
Nov 27, 2024	35.42	35.42	35.42	35.42	30.37	0.06%
Nov 26, 2024	35.40	35.40	35.40	35.40	30.36	-1.01%
Nov 25, 2024	35.76	35.76	35.76	35.76	30.66	1.59%
Nov 22, 2024	35.20	35.20	35.20	35.20	30.18	1.65%
Nov 21, 2024	34.63	34.63	34.63	34.63	29.70	1.61%
Nov 20, 2024	34.08	34.08	34.08	34.08	29.22	0.03%
Nov 19, 2024	34.07	34.07	34.07	34.07	29.22	-0.23%
Nov 18, 2024	34.15	34.15	34.15	34.15	29.28	0.21%
Nov 15, 2024	34.08	34.08	34.08	34.08	29.22	-0.87%
Nov 14, 2024	34.38	34.38	34.38	34.38	29.48	-0.69%
Nov 13, 2024	34.62	34.62	34.62	34.62	29.69	-0.92%
Nov 12, 2024	34.94	34.94	34.94	34.94	29.96	-1.13%
Nov 11, 2024	35.34	35.34	35.34	35.34	30.30	1.49%
Nov 8, 2024	34.82	34.82	34.82	34.82	29.86	0.35%
Nov 7, 2024	34.70	34.70	34.70	34.70	29.76	-0.86%
Nov 6, 2024	35.00	35.00	35.00	35.00	30.01	6.64%
Nov 5, 2024	32.82	32.82	32.82	32.82	28.14	1.64%
Nov 4, 2024	32.29	32.29	32.29	32.29	27.69	-0.12%
Nov 1, 2024	32.33	32.33	32.33	32.33	27.72	-0.09%
Oct 31, 2024	32.36	32.36	32.36	32.36	27.75	-1.52%
Oct 30, 2024	32.86	32.86	32.86	32.86	28.18	0.40%
Oct 29, 2024	32.73	32.73	32.73	32.73	28.07	-0.76%
Oct 28, 2024	32.98	32.98	32.98	32.98	28.28	1.85%
Oct 25, 2024	32.38	32.38	32.38	32.38	27.77	-0.49%
Oct 24, 2024	32.54	32.54	32.54	32.54	27.90	0.65%
Oct 23, 2024	32.33	32.33	32.33	32.33	27.72	-0.37%
Oct 22, 2024	32.45	32.45	32.45	32.45	27.83	-0.43%
Oct 21, 2024	32.59	32.59	32.59	32.59	27.95	-2.13%
Oct 18, 2024	33.30	33.30	33.30	33.30	28.56	-0.60%
Oct 17, 2024	33.50	33.50	33.50	33.50	28.73	0.39%
Oct 16, 2024	33.37	33.37	33.37	33.37	28.62	1.52%
Oct 15, 2024	32.87	32.87	32.87	32.87	28.19	0.09%
Oct 14, 2024	32.84	32.84	32.84	32.84	28.16	0.52%
Oct 11, 2024	32.67	32.67	32.67	32.67	28.01	1.87%
Oct 10, 2024	32.07	32.07	32.07	32.07	27.50	-0.34%
Oct 9, 2024	32.18	32.18	32.18	32.18	27.59	0.44%
Oct 8, 2024	32.04	32.04	32.04	32.04	27.47	-0.56%
Oct 7, 2024	32.22	32.22	32.22	32.22	27.63	-1.04%
Oct 4, 2024	32.56	32.56	32.56	32.56	27.92	1.18%
Oct 3, 2024	32.18	32.18	32.18	32.18	27.59	-0.65%
Oct 2, 2024	32.39	32.39	32.39	32.39	27.77	-0.31%
Oct 1, 2024	32.49	32.49	32.49	32.49	27.86	-1.46%
Sep 30, 2024	32.97	32.97	32.97	32.97	28.27	0.49%
Sep 27, 2024	32.81	32.81	32.81	32.81	28.14	0.58%
Sep 26, 2024	32.62	32.62	32.62	32.62	27.97	0.96%
Sep 25, 2024	32.31	32.31	32.31	32.31	27.71	-1.43%
Sep 24, 2024	32.78	32.78	32.78	32.78	28.11	-0.06%
Sep 23, 2024	32.80	32.80	32.80	32.80	28.13	0.06%
Sep 20, 2024	32.78	32.78	32.78	32.78	28.11	-1.21%
Sep 19, 2024	33.18	33.18	33.18	33.18	28.45	1.94%
Sep 18, 2024	32.55	32.55	32.55	32.55	27.91	0.15%
Sep 17, 2024	32.50	32.50	32.50	32.50	27.87	0.78%
Sep 16, 2024	32.25	32.25	32.25	32.25	27.65	0.69%
Sep 13, 2024	32.03	32.03	32.03	32.03	27.47	2.36%
Sep 12, 2024	31.29	31.29	31.29	31.29	26.83	0.94%
Sep 11, 2024	31.00	31.00	31.00	31.00	26.58	-0.16%
Sep 10, 2024	31.05	31.05	31.05	31.05	26.63	-0.38%
Sep 9, 2024	31.17	31.17	31.17	31.17	26.73	-0.42%
Sep 6, 2024	31.30	31.30	31.30	31.30	26.84	-1.63%
Sep 5, 2024	31.82	31.82	31.82	31.82	27.29	-0.66%
Sep 4, 2024	32.03	32.03	32.03	32.03	27.47	-0.53%
Sep 3, 2024	32.20	32.20	32.20	32.20	27.61	-2.34%
Aug 30, 2024	32.97	32.97	32.97	32.97	28.27	0.55%
Aug 29, 2024	32.79	32.79	32.79	32.79	28.12	0.52%
Aug 28, 2024	32.62	32.62	32.62	32.62	27.97	-0.12%
Aug 27, 2024	32.66	32.66	32.66	32.66	28.01	-0.64%
Aug 26, 2024	32.87	32.87	32.87	32.87	28.19	-0.09%
Aug 23, 2024	32.90	32.90	32.90	32.90	28.21	3.36%
Aug 22, 2024	31.83	31.83	31.83	31.83	27.29	-0.50%
Aug 21, 2024	31.99	31.99	31.99	31.99	27.43	0.95%
Aug 20, 2024	31.69	31.69	31.69	31.69	27.17	-1.28%
Aug 19, 2024	32.10	32.10	32.10	32.10	27.53	0.88%
Aug 16, 2024	31.82	31.82	31.82	31.82	27.29	0.38%
Aug 15, 2024	31.70	31.70	31.70	31.70	27.18	2.16%
Aug 14, 2024	31.03	31.03	31.03	31.03	26.61	-0.23%
Aug 13, 2024	31.10	31.10	31.10	31.10	26.67	1.60%
Aug 12, 2024	30.61	30.61	30.61	30.61	26.25	-1.23%
Aug 9, 2024	30.99	30.99	30.99	30.99	26.57	-0.42%
Aug 8, 2024	31.12	31.12	31.12	31.12	26.69	1.77%
Aug 7, 2024	30.58	30.58	30.58	30.58	26.22	-1.04%
Aug 6, 2024	30.90	30.90	30.90	30.90	26.50	0.75%