Moro Corporation (MRCR)
OTCMKTS
· Delayed Price · Currency is USD
3.240
-0.180 (-5.26%)
Jul 2, 2025, 12:54 PM EDT
Moro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 3.55 | 3.55 | 3.42 | 3.42 | - | -4.20% | 5,424 |
| Jun 30, 2025 | 3.57 | 3.60 | 3.57 | 3.57 | 3.57 | 0.28% | 3,222 |
| Jun 27, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -1.11% | 3,935 |
| Jun 26, 2025 | 3.57 | 3.60 | 3.55 | 3.60 | 3.60 | 1.98% | 5,347 |
| Jun 25, 2025 | 3.49 | 3.53 | 3.49 | 3.53 | 3.53 | 1.73% | 3,700 |
| Jun 24, 2025 | 3.46 | 3.47 | 3.43 | 3.47 | 3.47 | -1.42% | 2,336 |
| Jun 23, 2025 | 3.47 | 3.57 | 3.47 | 3.52 | 3.52 | 2.92% | 14,025 |
| Jun 20, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | 9,300 |
| Jun 18, 2025 | 3.32 | 3.52 | 3.32 | 3.52 | 3.52 | 6.67% | 5,036 |
| Jun 17, 2025 | 3.18 | 3.31 | 3.18 | 3.30 | 3.30 | 5.16% | 3,000 |
| Jun 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.23% | 100 |
| Jun 13, 2025 | 2.76 | 3.22 | 2.71 | 3.10 | 3.10 | 21.57% | 80,202 |
| Jun 12, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.28% | 132 |
| Jun 11, 2025 | 2.79 | 2.79 | 2.58 | 2.58 | 2.58 | 2.91% | 867 |
| Jun 10, 2025 | 2.78 | 2.78 | 2.51 | 2.51 | 2.51 | -10.04% | 5,000 |
| Jun 9, 2025 | 2.65 | 2.79 | 2.65 | 2.79 | 2.79 | 1.82% | 1,100 |
| Jun 6, 2025 | 2.85 | 2.85 | 2.74 | 2.74 | 2.74 | -2.14% | 5,200 |
| Jun 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1,364 |
| Jun 3, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | - | 3,636 |
| Jun 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| May 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| May 29, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -0.18% | 16,400 |
| May 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.58% | 500 |
| May 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.70% | 1,000 |
| May 23, 2025 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | - | 2,100 |
| May 22, 2025 | 2.80 | 2.87 | 2.80 | 2.87 | 2.87 | -1.71% | 7,150 |
| May 21, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 1,100 |
| May 20, 2025 | 2.75 | 2.92 | 2.75 | 2.92 | 2.92 | 9.36% | 3,180 |
| May 19, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 203 |
| May 16, 2025 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | 2.69% | 5,400 |
| May 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 2,000 |
| May 14, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | 2.77% | 2,400 |
| May 13, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| May 12, 2025 | 2.45 | 2.53 | 2.45 | 2.53 | 2.53 | 5.42% | 3,840 |
| May 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -5.88% | 153 |
| May 8, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.00% | 768 |
| May 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| May 6, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -2.34% | 12,300 |
| May 5, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 161 |
| May 2, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| May 1, 2025 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | 0.39% | 1,700 |
| Apr 30, 2025 | 2.55 | 2.56 | 2.55 | 2.55 | 2.55 | -0.78% | 3,799 |
| Apr 29, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 1 |
| Apr 28, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 370 |
| Apr 25, 2025 | 2.45 | 2.57 | 2.45 | 2.57 | 2.57 | 4.90% | 9,265 |
| Apr 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 23, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 70 |
| Apr 22, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2 |
| Apr 21, 2025 | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | -1.21% | 355 |