MRAAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.59	33.82	30.06	31.70	31.70	12.97%	1,550,075
May 28, 2026	27.50	28.44	27.50	28.06	28.06	14.20%	875,292
May 27, 2026	25.80	25.80	24.38	24.57	24.57	-4.80%	733,027
May 26, 2026	26.43	26.43	25.56	25.81	25.81	14.71%	1,188,799
May 22, 2026	22.40	22.71	22.26	22.50	22.50	5.63%	790,147
May 21, 2026	20.75	21.39	20.75	21.30	21.30	6.66%	444,543
May 20, 2026	19.90	19.97	19.48	19.97	19.97	3.04%	528,525
May 19, 2026	19.29	19.51	19.11	19.38	19.38	-1.27%	502,745
May 18, 2026	19.73	19.77	19.46	19.63	19.63	0.93%	343,473
May 15, 2026	19.57	19.60	19.32	19.45	19.45	-3.04%	335,751
May 14, 2026	20.67	20.67	20.01	20.06	20.06	3.40%	482,287
May 13, 2026	19.23	19.48	19.16	19.40	19.40	1.04%	610,683
May 12, 2026	19.12	19.28	18.93	19.20	19.20	0.68%	417,572
May 11, 2026	18.97	19.14	18.97	19.07	19.07	1.60%	404,993
May 8, 2026	18.77	18.92	18.69	18.77	18.77	5.87%	726,289
May 7, 2026	17.91	17.98	17.65	17.73	17.73	2.84%	372,804
May 6, 2026	17.02	17.39	16.98	17.24	17.24	3.79%	431,672
May 5, 2026	16.51	16.66	16.47	16.61	16.61	1.53%	424,219
May 4, 2026	16.30	16.55	16.28	16.36	16.36	0.18%	235,351
May 1, 2026	16.70	16.70	16.20	16.33	16.33	-2.51%	280,086
Apr 30, 2026	16.00	17.00	15.84	16.75	16.75	12.19%	515,305
Apr 29, 2026	14.98	15.04	14.82	14.93	14.93	-0.33%	366,222
Apr 28, 2026	15.08	15.15	14.79	14.98	14.98	-2.98%	386,770
Apr 27, 2026	15.33	15.68	15.33	15.44	15.44	-0.52%	591,364
Apr 24, 2026	15.40	15.53	15.35	15.52	15.52	3.19%	243,025
Apr 23, 2026	15.00	15.15	14.80	15.04	15.04	-2.34%	248,767
Apr 22, 2026	15.44	15.44	15.28	15.40	15.40	4.12%	281,950
Apr 21, 2026	15.01	15.05	14.72	14.79	14.79	-1.53%	282,839
Apr 20, 2026	15.05	15.09	14.60	15.02	15.02	1.49%	286,779
Apr 17, 2026	14.70	15.01	14.70	14.80	14.80	-0.74%	408,753
Apr 16, 2026	14.63	14.98	14.63	14.91	14.91	4.27%	262,760
Apr 15, 2026	14.00	14.50	14.00	14.30	14.30	3.29%	474,766
Apr 14, 2026	13.80	13.87	13.68	13.85	13.85	4.10%	1,016,270
Apr 13, 2026	13.00	13.32	13.00	13.30	13.30	1.64%	553,129
Apr 10, 2026	13.00	13.15	13.00	13.09	13.09	3.44%	229,013
Apr 9, 2026	12.70	12.72	12.17	12.65	12.65	-0.47%	306,726
Apr 8, 2026	12.53	12.85	12.53	12.71	12.71	6.90%	403,652
Apr 7, 2026	12.00	12.00	11.60	11.89	11.89	-1.33%	428,612
Apr 6, 2026	11.73	12.08	11.73	12.05	12.05	5.73%	382,001
Apr 2, 2026	10.89	11.42	10.75	11.40	11.40	-2.00%	559,055
Apr 1, 2026	11.38	11.78	11.36	11.63	11.63	5.15%	312,916
Mar 31, 2026	10.87	11.13	10.76	11.06	11.06	-0.09%	1,005,651
Mar 30, 2026	10.95	11.21	10.95	11.07	11.07	-1.77%	490,115
Mar 27, 2026	11.50	11.57	11.21	11.27	11.27	-0.88%	632,795
Mar 26, 2026	11.58	11.72	11.37	11.37	11.37	-1.90%	293,309
Mar 25, 2026	11.56	11.60	11.40	11.59	11.59	3.39%	462,777
Mar 24, 2026	11.30	11.38	11.08	11.21	11.21	-2.18%	350,421
Mar 23, 2026	11.42	11.64	11.33	11.46	11.46	2.14%	728,648
Mar 20, 2026	11.29	11.79	11.17	11.22	11.22	-4.59%	329,397
Mar 19, 2026	11.50	11.82	11.45	11.76	11.76	0.94%	254,946