MRO-TEK Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	97.50	97.50	94.50	95.10	95.10	-2.25%	11,302
Sep 22, 2026	98.06	99.49	96.21	97.29	97.29	-1.06%	7,773
Sep 21, 2026	97.00	100.85	96.00	98.33	98.33	0.33%	5,576
Sep 18, 2026	99.00	99.00	96.15	98.01	98.01	0.06%	4,684
Sep 17, 2026	97.97	98.37	97.02	97.95	97.95	-0.51%	3,995
Sep 16, 2026	97.00	101.90	93.70	98.45	98.45	2.92%	24,746
Sep 15, 2026	99.20	99.20	93.01	95.66	95.66	-0.59%	28,955
Sep 11, 2026	94.00	97.45	93.44	96.23	96.23	1.47%	7,897
Sep 10, 2026	97.00	97.95	93.60	94.84	94.84	-4.65%	19,475
Sep 9, 2026	98.00	102.99	95.40	99.46	99.46	0.54%	15,283
Sep 8, 2026	105.82	105.82	98.00	98.93	98.93	-5.62%	45,864
Sep 7, 2026	108.00	109.00	104.00	104.82	104.82	0.38%	41,787
Sep 4, 2026	98.70	105.90	98.70	104.42	104.42	7.83%	137,662
Sep 3, 2026	98.00	99.39	96.00	96.84	96.84	-0.56%	26,345
Sep 2, 2026	99.78	104.79	96.00	97.39	97.39	-1.51%	67,934
Sep 1, 2026	99.00	100.00	94.05	98.88	98.88	2.85%	56,621
Aug 31, 2026	96.75	98.80	94.64	96.14	96.14	1.58%	67,320
Aug 28, 2026	88.63	96.00	88.16	94.64	94.64	6.72%	58,425
Aug 27, 2026	88.22	90.80	88.22	88.68	88.68	-0.63%	7,142
Aug 26, 2026	88.00	90.00	88.00	89.24	89.24	0.43%	2,442
Aug 25, 2026	89.08	89.99	88.71	88.86	88.86	-0.25%	5,412
Aug 24, 2026	89.30	90.80	89.00	89.08	89.08	-1.32%	5,042
Aug 21, 2026	89.10	92.29	87.60	90.27	90.27	-0.43%	18,841
Aug 20, 2026	88.55	90.99	88.55	90.66	90.66	2.38%	6,967
Aug 19, 2026	88.32	90.45	87.01	88.55	88.55	0.14%	21,000
Aug 18, 2026	90.00	90.45	88.26	88.43	88.43	-0.65%	9,062
Aug 17, 2026	90.05	90.05	88.15	89.01	89.01	-0.76%	3,760
Aug 14, 2026	88.63	90.00	87.50	89.69	89.69	1.20%	2,725
Aug 13, 2026	90.00	90.00	86.25	88.63	88.63	-1.30%	8,514
Aug 12, 2026	88.50	89.90	88.50	89.80	89.80	1.34%	1,220
Aug 11, 2026	89.35	89.89	88.50	88.61	88.61	0.10%	5,121
Aug 10, 2026	88.21	90.69	88.21	88.52	88.52	-1.68%	13,872
Aug 7, 2026	89.50	91.70	89.11	90.03	90.03	-0.16%	6,034
Aug 6, 2026	92.00	92.00	90.01	90.17	90.17	-1.32%	8,232
Aug 5, 2026	94.80	94.95	90.52	91.38	91.38	-1.81%	11,699
Aug 4, 2026	88.85	96.90	88.17	93.06	93.06	5.57%	51,763
Aug 3, 2026	89.10	89.90	87.15	88.15	88.15	-0.74%	12,249
Jul 31, 2026	89.50	89.50	88.01	88.81	88.81	-0.83%	8,841
Jul 30, 2026	90.50	90.50	88.61	89.55	89.55	-0.56%	853
Jul 29, 2026	90.06	90.06	87.50	90.05	90.05	-0.01%	2,744
Jul 28, 2026	89.12	90.19	88.88	90.06	90.06	0.27%	2,342
Jul 27, 2026	91.52	91.52	88.52	89.82	89.82	0.59%	1,688
Jul 24, 2026	88.98	90.00	88.02	89.29	89.29	0.16%	3,853
Jul 23, 2026	90.50	90.50	88.73	89.15	89.15	-0.98%	3,843
Jul 22, 2026	91.00	91.00	89.05	90.03	90.03	-0.73%	5,494
Jul 21, 2026	89.24	91.78	88.21	90.69	90.69	1.13%	12,611
Jul 20, 2026	87.03	89.98	87.03	89.68	89.68	1.00%	2,809
Jul 17, 2026	88.46	89.50	87.61	88.79	88.79	0.12%	6,581
Jul 16, 2026	89.99	89.99	87.60	88.68	88.68	-0.25%	8,537
Jul 15, 2026	90.97	91.58	88.50	88.90	88.90	-0.75%	21,087