MRPLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	8.92	8.94	8.92	8.94	8.94	-0.39%	706
Mar 24, 2026	8.98	9.33	8.97	8.97	8.97	-2.07%	3,558
Mar 23, 2026	9.25	9.43	9.16	9.16	9.16	-2.76%	3,197
Mar 20, 2026	9.42	9.42	9.42	9.42	9.42	0.21%	166
Mar 19, 2026	9.56	9.56	9.40	9.40	9.40	-4.28%	838
Mar 12, 2026	9.82	9.82	9.82	9.82	9.82	-6.74%	238
Mar 10, 2026	10.53	10.53	10.53	10.53	10.53	1.59%	1,124
Mar 6, 2026	10.37	10.37	10.37	10.37	10.37	-4.12%	211
Mar 4, 2026	10.81	10.81	10.81	10.81	10.81	1.79%	4,096
Mar 3, 2026	10.70	10.70	10.62	10.62	10.62	-6.02%	2,248
Mar 2, 2026	11.62	11.62	11.30	11.30	11.30	0.04%	249
Feb 25, 2026	11.30	11.30	11.30	11.30	11.30	1.35%	241
Feb 24, 2026	11.15	11.15	11.15	11.15	11.15	2.86%	416
Feb 23, 2026	10.84	10.84	10.84	10.84	10.84	1.55%	355
Feb 19, 2026	10.70	10.77	10.67	10.67	10.67	2.25%	671
Feb 17, 2026	10.44	10.44	10.44	10.44	10.44	-0.93%	456
Feb 13, 2026	10.53	10.53	10.53	10.53	10.53	1.67%	292
Feb 11, 2026	10.57	10.57	10.36	10.36	10.36	-2.45%	938
Feb 6, 2026	10.62	10.62	10.62	10.62	10.62	-1.48%	1,940
Feb 5, 2026	10.78	10.78	10.78	10.78	10.78	-1.37%	394
Feb 4, 2026	10.93	10.93	10.93	10.93	10.93	-0.27%	943
Feb 3, 2026	10.96	10.96	10.96	10.96	10.96	-2.32%	712
Jan 30, 2026	11.22	11.22	11.22	11.22	11.22	3.79%	195
Jan 29, 2026	11.01	11.10	10.81	10.81	10.81	-2.51%	4,685
Jan 28, 2026	11.09	11.09	11.09	11.09	11.09	3.34%	3,047
Jan 27, 2026	10.73	10.73	10.73	10.73	10.73	1.32%	204
Jan 22, 2026	10.59	10.59	10.59	10.59	10.59	2.87%	229
Jan 20, 2026	10.30	10.30	10.30	10.30	10.30	1.83%	459
Jan 16, 2026	10.11	10.11	10.11	10.11	10.11	0.45%	386
Jan 15, 2026	10.07	10.07	10.07	10.07	10.07	-0.59%	204
Jan 14, 2026	10.00	10.13	10.00	10.13	10.13	-0.15%	733
Jan 13, 2026	10.25	10.25	10.14	10.14	10.14	-2.31%	460
Jan 12, 2026	10.38	10.38	10.38	10.38	10.38	-0.61%	1,711
Jan 9, 2026	10.44	10.44	10.44	10.44	10.44	4.34%	212
Jan 8, 2026	10.01	10.01	10.01	10.01	10.01	-5.39%	293
Jan 6, 2026	10.57	10.58	10.57	10.58	10.58	0.38%	501
Jan 5, 2026	10.54	10.54	10.54	10.54	10.54	-0.80%	295
Jan 2, 2026	10.63	10.63	10.63	10.63	10.63	-0.98%	128
Dec 23, 2025	10.73	10.73	10.73	10.73	10.73	0.37%	238
Dec 19, 2025	10.69	10.69	10.69	10.69	10.69	-0.28%	229
Dec 18, 2025	11.07	11.07	10.72	10.72	10.72	-2.32%	304
Dec 17, 2025	10.98	10.98	10.98	10.98	10.98	1.86%	277
Dec 16, 2025	10.78	10.78	10.78	10.78	10.78	1.27%	1,100
Dec 15, 2025	10.66	10.81	10.64	10.64	10.64	0.76%	1,256
Dec 12, 2025	10.61	10.61	10.56	10.56	10.56	3.66%	1,419
Dec 11, 2025	10.86	10.86	10.19	10.19	10.05	-20.16%	430
Dec 5, 2025	12.80	12.80	12.76	12.76	12.59	0.31%	319
Dec 4, 2025	12.72	12.72	12.72	12.72	12.55	2.17%	431
Nov 24, 2025	12.45	12.45	12.45	12.45	12.29	3.84%	200
Nov 21, 2025	11.99	11.99	11.99	11.99	11.83	-5.59%	241