Moro Corporation (MRCR)
OTCMKTS · Delayed Price · Currency is USD
3.300
-0.190 (-5.44%)
Oct 27, 2025, 1:20 PM EDT
Moro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.44% | 3,757 |
| Oct 24, 2025 | 3.30 | 3.49 | 3.30 | 3.49 | 3.49 | 7.38% | 6,343 |
| Oct 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 22, 2025 | 3.56 | 3.59 | 3.25 | 3.25 | 3.25 | -10.22% | 7,650 |
| Oct 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 20, 2025 | 3.57 | 3.64 | 3.57 | 3.62 | 3.62 | 1.12% | 1,916 |
| Oct 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 71 |
| Oct 16, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 25 |
| Oct 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.29% | 117 |
| Oct 14, 2025 | 3.60 | 3.62 | 3.37 | 3.40 | 3.40 | -2.80% | 3,974 |
| Oct 13, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 1.01% | 474 |
| Oct 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Oct 9, 2025 | 3.40 | 3.47 | 3.35 | 3.46 | 3.46 | 2.64% | 4,772 |
| Oct 8, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.92% | 120 |
| Oct 7, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 6, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 1.47% | 1,692 |
| Oct 3, 2025 | 3.57 | 3.57 | 3.39 | 3.39 | 3.39 | -1.77% | 3,159 |
| Oct 2, 2025 | 3.40 | 3.57 | 3.40 | 3.45 | 3.45 | -3.33% | 534 |
| Oct 1, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 43 |
| Sep 30, 2025 | 3.45 | 3.57 | 3.40 | 3.57 | 3.57 | 2.59% | 2,701 |
| Sep 29, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 1.75% | 829 |
| Sep 26, 2025 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 1.48% | 1,700 |
| Sep 25, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Sep 24, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Sep 23, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | 3,240 |
| Sep 22, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 100 |
| Sep 19, 2025 | 3.39 | 3.41 | 3.39 | 3.39 | 3.39 | - | 8,200 |
| Sep 18, 2025 | 3.39 | 3.39 | 3.37 | 3.39 | 3.39 | - | 5,100 |
| Sep 17, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 1,740 |
| Sep 16, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 100 |
| Sep 15, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Sep 12, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Sep 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 200 |
| Sep 10, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.30% | 1,000 |
| Sep 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | 585 |
| Sep 4, 2025 | 3.35 | 3.37 | 3.33 | 3.37 | 3.37 | 0.90% | 17,232 |
| Sep 3, 2025 | 3.15 | 3.34 | 3.15 | 3.34 | 3.34 | 1.21% | 12,498 |
| Sep 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 581 |
| Aug 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 21 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1 |
| Aug 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 500 |
| Aug 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 22 |
| Aug 22, 2025 | 3.17 | 3.38 | 3.08 | 3.30 | 3.30 | 7.14% | 4,862 |
| Aug 21, 2025 | 3.39 | 3.39 | 3.08 | 3.08 | 3.08 | -9.14% | 202 |
| Aug 20, 2025 | 3.35 | 3.39 | 3.15 | 3.39 | 3.39 | 9.35% | 1,600 |
| Aug 19, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -6.91% | 2,940 |
| Aug 18, 2025 | 3.32 | 3.35 | 3.32 | 3.33 | 3.33 | - | 2,123 |