MREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	13.88	13.98	13.80	13.98	13.98	0.72%	320,000
Oct 22, 2025	14.00	14.00	13.82	13.88	13.88	-0.86%	298,100
Oct 21, 2025	14.00	14.04	13.92	14.00	14.00	-	537,400
Oct 20, 2025	14.00	14.08	13.90	14.00	14.00	0.14%	978,100
Oct 17, 2025	13.86	14.00	13.80	13.98	13.98	1.30%	891,200
Oct 16, 2025	13.70	13.86	13.70	13.80	13.80	0.73%	507,800
Oct 15, 2025	13.82	13.84	13.62	13.70	13.70	-0.87%	987,700
Oct 14, 2025	13.94	13.94	13.72	13.82	13.82	-0.86%	448,800
Oct 13, 2025	13.78	13.94	13.68	13.94	13.94	1.16%	2,977,800
Oct 10, 2025	13.92	13.96	13.70	13.78	13.78	-0.86%	675,900
Oct 9, 2025	13.86	13.94	13.82	13.90	13.90	0.29%	668,400
Oct 8, 2025	13.84	13.88	13.76	13.86	13.86	0.43%	761,800
Oct 7, 2025	13.76	13.80	13.72	13.80	13.80	0.29%	665,200
Oct 6, 2025	13.62	13.80	13.62	13.76	13.76	1.18%	661,200
Oct 3, 2025	13.60	13.62	13.58	13.60	13.60	-	702,800
Oct 2, 2025	13.50	13.66	13.50	13.60	13.60	0.74%	993,000
Oct 1, 2025	13.40	13.50	13.40	13.50	13.50	0.75%	1,269,900
Sep 30, 2025	13.58	13.64	13.34	13.40	13.40	-0.89%	2,470,500
Sep 29, 2025	13.54	13.68	13.50	13.52	13.52	-	1,867,600
Sep 26, 2025	13.56	13.58	13.44	13.52	13.52	0.30%	2,077,600
Sep 25, 2025	13.60	13.66	13.44	13.48	13.48	-0.88%	1,598,600
Sep 24, 2025	13.50	13.64	13.48	13.60	13.60	1.34%	2,224,900
Sep 23, 2025	13.56	13.72	13.40	13.42	13.42	-0.59%	5,558,500
Sep 22, 2025	13.42	13.68	13.36	13.50	13.50	0.75%	6,049,800
Sep 19, 2025	13.70	13.80	13.34	13.40	13.40	-1.47%	20,048,500
Sep 18, 2025	13.96	14.00	13.54	13.60	13.60	-2.16%	9,108,900
Sep 17, 2025	13.98	14.14	13.70	13.90	13.90	-0.43%	10,139,700
Sep 16, 2025	14.38	14.44	13.92	13.96	13.96	-2.79%	3,898,800
Sep 15, 2025	14.60	14.60	14.32	14.36	14.36	-1.64%	1,806,300
Sep 12, 2025	14.58	14.68	14.58	14.60	14.60	0.14%	481,700
Sep 11, 2025	14.64	14.68	14.52	14.58	14.58	-0.55%	826,800
Sep 10, 2025	14.80	14.88	14.64	14.66	14.66	-0.68%	805,500
Sep 9, 2025	14.88	14.96	14.70	14.76	14.76	-0.81%	1,112,100
Sep 8, 2025	14.86	14.98	14.84	14.88	14.88	-0.13%	384,200
Sep 5, 2025	14.82	14.90	14.82	14.90	14.90	0.54%	294,600
Sep 4, 2025	14.78	14.84	14.74	14.82	14.82	0.27%	315,100
Sep 3, 2025	14.82	14.82	14.78	14.78	14.78	-0.54%	286,600
Sep 2, 2025	14.98	14.98	14.82	14.86	14.86	-	203,300
Sep 1, 2025	14.84	14.86	14.78	14.86	14.86	-	664,300
Aug 29, 2025	14.88	14.94	14.80	14.86	14.86	-0.13%	976,800
Aug 28, 2025	14.80	14.92	14.80	14.88	14.88	0.54%	614,500
Aug 27, 2025	14.90	14.90	14.72	14.80	14.80	-0.94%	1,782,400
Aug 26, 2025	14.76	15.04	14.76	14.94	14.69	1.49%	3,204,600
Aug 22, 2025	14.56	15.00	14.56	14.72	14.47	1.38%	744,100
Aug 20, 2025	14.54	14.66	14.52	14.52	14.28	-0.14%	567,300
Aug 19, 2025	14.50	14.60	14.50	14.54	14.30	0.28%	742,500
Aug 18, 2025	14.50	14.58	14.48	14.50	14.26	0.69%	667,800
Aug 15, 2025	14.46	14.50	14.40	14.40	14.16	0.28%	656,900
Aug 14, 2025	14.42	14.48	14.34	14.36	14.12	-0.28%	262,200
Aug 13, 2025	14.54	14.54	14.36	14.40	14.16	-0.55%	1,288,700