MREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	14.00	14.06	14.00	14.06	-	0.43%	21,100
Feb 6, 2026	14.00	14.10	13.92	14.00	14.00	-	1,164,300
Feb 5, 2026	13.90	14.02	13.90	14.00	14.00	1.30%	1,155,300
Feb 4, 2026	13.80	13.98	13.80	13.82	13.82	0.14%	1,010,100
Feb 3, 2026	13.80	13.80	13.78	13.80	13.80	0.15%	1,138,900
Feb 2, 2026	13.62	13.84	13.62	13.78	13.78	1.62%	799,700
Jan 30, 2026	13.70	13.80	13.54	13.56	13.56	-1.02%	1,931,200
Jan 29, 2026	13.78	13.78	13.68	13.70	13.70	-0.58%	981,500
Jan 28, 2026	13.74	13.80	13.72	13.78	13.78	0.29%	536,200
Jan 27, 2026	13.82	13.90	13.74	13.74	13.74	-0.58%	1,377,500
Jan 26, 2026	13.88	13.90	13.82	13.82	13.82	-0.29%	826,000
Jan 23, 2026	13.88	13.90	13.84	13.86	13.86	-	483,500
Jan 22, 2026	13.88	13.92	13.80	13.86	13.86	-	1,056,800
Jan 21, 2026	13.88	13.90	13.84	13.86	13.86	-0.14%	435,000
Jan 20, 2026	13.90	13.90	13.84	13.88	13.88	-0.14%	597,900
Jan 19, 2026	13.90	13.90	13.84	13.90	13.90	0.14%	829,100
Jan 16, 2026	13.90	14.00	13.86	13.88	13.88	-	610,900
Jan 15, 2026	13.92	13.96	13.80	13.88	13.88	-0.14%	2,014,900
Jan 14, 2026	13.96	13.96	13.90	13.90	13.90	-0.43%	1,752,700
Jan 13, 2026	13.92	14.00	13.90	13.96	13.96	0.43%	681,300
Jan 12, 2026	13.94	14.00	13.88	13.90	13.90	0.29%	1,210,400
Jan 9, 2026	14.00	14.00	13.86	13.86	13.86	-0.72%	968,200
Jan 8, 2026	14.00	14.00	13.96	13.96	13.96	-0.29%	700,700
Jan 7, 2026	14.08	14.12	13.98	14.00	14.00	-0.14%	1,508,200
Jan 6, 2026	14.10	14.14	14.02	14.02	14.02	-0.57%	1,486,800
Jan 5, 2026	13.98	14.14	13.96	14.10	14.10	0.71%	1,807,700
Jan 2, 2026	14.00	14.06	13.96	14.00	14.00	-	740,800
Dec 29, 2025	14.00	14.02	13.96	14.00	14.00	-	704,700
Dec 26, 2025	14.00	14.04	13.98	14.00	14.00	-	605,500
Dec 23, 2025	14.00	14.04	13.96	14.00	14.00	-	218,000
Dec 22, 2025	13.90	14.04	13.90	14.00	14.00	0.72%	279,700
Dec 19, 2025	14.04	14.04	13.80	13.90	13.90	-0.71%	1,589,400
Dec 18, 2025	13.88	14.06	13.88	14.00	14.00	0.86%	754,100
Dec 17, 2025	13.98	13.98	13.88	13.88	13.88	-0.57%	519,400
Dec 16, 2025	14.00	14.00	13.96	13.96	13.96	-0.29%	220,600
Dec 15, 2025	14.08	14.08	13.98	14.00	14.00	-	378,700
Dec 12, 2025	14.12	14.16	14.00	14.00	14.00	-0.85%	161,600
Dec 11, 2025	14.00	14.14	14.00	14.12	14.12	0.86%	1,507,700
Dec 10, 2025	13.98	14.10	13.94	14.00	14.00	0.43%	2,414,300
Dec 9, 2025	13.96	13.98	13.90	13.94	13.94	-	357,000
Dec 5, 2025	13.90	13.98	13.86	13.94	13.94	0.29%	151,100
Dec 4, 2025	13.92	13.92	13.84	13.90	13.90	0.14%	200,400
Dec 3, 2025	13.94	13.98	13.82	13.88	13.88	-0.43%	561,600
Dec 2, 2025	14.00	14.02	13.94	13.94	13.94	-	736,900
Dec 1, 2025	14.00	14.04	13.94	13.94	13.94	-0.43%	267,300
Nov 28, 2025	13.98	14.00	13.50	14.00	14.00	-0.71%	862,200
Nov 27, 2025	14.14	14.16	14.08	14.10	13.85	-0.28%	1,236,200
Nov 26, 2025	14.20	14.20	14.10	14.14	13.89	-	305,000
Nov 25, 2025	14.00	14.20	13.98	14.14	13.89	1.43%	1,579,100
Nov 24, 2025	13.92	14.00	13.88	13.94	13.69	0.14%	609,100