MRO-TEK Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	91.99	91.99	89.36	90.01	90.01	-0.40%	3,209
Nov 8, 2026	89.58	92.79	89.58	90.37	90.37	-0.12%	3,638
Nov 6, 2026	92.50	93.90	90.01	90.48	90.48	-4.09%	12,778
Nov 5, 2026	88.00	98.00	86.35	94.34	94.34	8.00%	27,572
Nov 4, 2026	87.10	89.00	87.00	87.35	87.35	-0.75%	5,615
Nov 3, 2026	86.55	89.69	86.55	88.01	88.01	1.28%	1,794
Nov 2, 2026	89.50	90.98	86.22	86.90	86.90	-2.94%	4,588
Oct 30, 2026	88.00	90.70	87.25	89.53	89.53	0.39%	2,691
Oct 29, 2026	89.00	90.19	86.11	89.18	89.18	0.88%	61,517
Oct 28, 2026	88.80	89.90	86.00	88.40	88.40	1.09%	3,407
Oct 27, 2026	87.00	92.45	84.50	87.45	87.45	-0.42%	39,632
Oct 26, 2026	89.59	91.85	85.75	87.82	87.82	0.02%	1,630
Oct 23, 2026	89.00	89.00	85.85	87.80	87.80	-2.25%	11,575
Oct 22, 2026	87.01	91.70	84.10	89.82	89.82	2.57%	5,338
Oct 21, 2026	91.10	91.74	85.00	87.57	87.57	-3.78%	22,573
Oct 19, 2026	91.05	93.98	90.10	91.01	91.01	-1.54%	12,386
Oct 16, 2026	92.30	93.90	91.99	92.43	92.43	0.13%	1,414
Oct 15, 2026	92.60	94.80	92.01	92.31	92.31	-1.38%	5,278
Oct 14, 2026	92.89	94.90	92.80	93.60	93.60	0.32%	4,166
Oct 13, 2026	96.45	96.45	92.17	93.30	93.30	-1.38%	11,375
Oct 12, 2026	91.56	94.86	91.56	94.61	94.61	2.57%	12,864
Oct 9, 2026	93.17	93.17	91.56	92.24	92.24	-0.51%	826
Oct 8, 2026	93.80	94.50	91.00	92.71	92.71	0.53%	5,649
Oct 7, 2026	93.69	93.69	92.10	92.22	92.22	-0.36%	4,126
Oct 6, 2026	93.00	93.08	92.01	92.55	92.55	0.62%	10,179
Oct 5, 2026	92.80	93.49	91.12	91.98	91.98	0.24%	8,756
Oct 1, 2026	93.55	93.97	91.10	91.76	91.76	-1.50%	20,020
Sep 30, 2026	94.00	95.94	92.01	93.16	93.16	-1.73%	21,344
Sep 29, 2026	97.46	97.90	94.42	94.80	94.80	-2.81%	9,754
Sep 28, 2026	97.86	98.00	95.31	97.54	97.54	0.30%	5,452
Sep 25, 2026	98.00	98.00	95.51	97.25	97.25	0.86%	6,359
Sep 24, 2026	95.00	106.00	93.50	96.42	96.42	1.39%	74,800
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