MRPLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.59	11.59	11.59	11.59	11.59	13.39%	957
Oct 23, 2026	10.23	10.23	10.23	10.23	10.23	0.74%	257
Oct 14, 2026	10.15	10.15	10.15	10.15	10.15	0.89%	136
Oct 12, 2026	10.09	10.09	10.06	10.06	10.06	0.35%	781
Oct 7, 2026	10.03	10.03	10.03	10.03	10.03	-0.21%	1,631
Oct 5, 2026	10.05	10.05	10.05	10.05	10.05	-8.09%	156
Oct 2, 2026	10.93	10.93	10.93	10.93	10.93	10.91%	384
Oct 1, 2026	10.00	10.00	9.86	9.86	9.86	-5.87%	353
Sep 30, 2026	10.47	10.47	10.47	10.47	10.47	4.18%	269
Sep 28, 2026	10.05	10.05	10.05	10.05	10.05	0.90%	229
Sep 21, 2026	10.10	10.10	9.57	9.96	9.96	-0.99%	3,839
Sep 14, 2026	10.06	10.06	10.06	10.06	10.06	1.77%	938
Sep 11, 2026	9.67	9.89	9.67	9.89	9.89	-0.05%	625
Sep 10, 2026	9.90	9.90	9.89	9.89	9.89	-1.49%	3,382
Sep 9, 2026	9.70	10.04	9.70	10.04	10.04	-0.79%	413
Sep 8, 2026	10.12	10.12	10.12	10.12	10.12	3.82%	442
Sep 2, 2026	9.72	9.75	9.72	9.75	9.75	2.17%	4,023
Sep 1, 2026	9.54	9.54	9.54	9.54	9.54	-2.65%	374
Aug 31, 2026	9.80	9.80	9.80	9.80	9.80	-0.81%	551
Aug 28, 2026	9.88	9.88	9.88	9.88	9.88	-3.33%	246
Aug 27, 2026	10.23	10.23	10.22	10.22	10.22	0.99%	660
Aug 24, 2026	10.12	10.12	10.12	10.12	10.12	-4.35%	187
Aug 17, 2026	10.58	10.58	10.58	10.58	10.58	-4.47%	483
Aug 11, 2026	11.08	11.08	11.08	11.08	11.08	6.70%	246
Jul 31, 2026	10.47	10.55	10.38	10.38	10.38	2.22%	5,959
Jul 21, 2026	10.16	10.16	10.16	10.16	10.16	-3.82%	194
Jul 20, 2026	10.56	10.56	10.56	10.56	10.56	-1.14%	252
Jul 8, 2026	10.68	10.68	10.68	10.68	10.68	-2.26%	285
Jul 7, 2026	10.93	10.93	10.93	10.93	10.93	-3.12%	272
Jul 6, 2026	11.23	11.28	11.23	11.28	11.28	9.30%	908
Jul 1, 2026	10.59	10.59	10.59	10.59	10.32	0.30%	304
Jun 25, 2026	10.56	10.56	10.56	10.56	10.29	3.63%	419
Jun 24, 2026	10.29	10.29	10.19	10.19	9.93	-1.26%	315
Jun 18, 2026	10.45	10.63	10.32	10.32	10.06	5.25%	2,530
Jun 9, 2026	9.81	9.81	9.81	9.81	9.55	9.68%	1,271
Jun 4, 2026	9.27	9.27	8.94	8.94	8.71	-2.30%	629
Jun 3, 2026	9.15	9.15	9.15	9.15	8.92	-0.22%	333
Jun 2, 2026	9.26	9.26	9.16	9.17	8.93	-2.91%	2,376
Jun 1, 2026	9.45	9.45	9.45	9.45	9.20	-3.72%	365
May 28, 2026	9.60	9.81	9.60	9.81	9.56	3.26%	471
May 26, 2026	9.50	9.50	9.50	9.50	9.26	2.15%	3,836
May 22, 2026	9.30	9.30	9.30	9.30	9.06	-0.53%	257
May 21, 2026	9.35	9.35	9.35	9.35	9.11	-	305
May 20, 2026	9.35	9.35	9.35	9.35	9.11	2.75%	354
May 19, 2026	9.01	9.10	9.01	9.10	8.87	-1.89%	3,096
May 15, 2026	9.28	9.40	9.15	9.28	9.04	-3.39%	636