MREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.86	13.90	13.72	13.80	13.80	-	1,509,000
May 28, 2026	13.96	13.98	13.78	13.80	13.80	-1.15%	1,023,700
May 26, 2026	14.00	14.06	13.94	13.96	13.96	-0.29%	369,300
May 25, 2026	14.10	14.10	13.92	14.00	14.00	-0.71%	175,600
May 22, 2026	13.92	14.10	13.88	14.10	14.10	1.29%	1,406,400
May 21, 2026	13.96	14.00	13.82	13.92	13.92	-0.29%	1,491,900
May 20, 2026	14.06	14.06	13.92	13.96	13.96	-0.29%	30,219,500
May 19, 2026	14.00	14.10	13.96	14.00	14.00	-	616,800
May 18, 2026	14.04	14.08	13.98	14.00	14.00	-0.28%	513,800
May 15, 2026	13.98	14.10	13.98	14.04	14.04	0.43%	245,100
May 14, 2026	14.28	14.28	13.92	13.98	13.98	-0.97%	618,900
May 13, 2026	14.32	14.44	14.26	14.38	14.12	0.42%	785,300
May 12, 2026	14.32	14.32	14.10	14.32	14.06	-	975,200
May 11, 2026	14.38	14.48	14.26	14.32	14.06	-0.42%	445,100
May 8, 2026	14.40	14.42	14.30	14.38	14.12	0.28%	333,100
May 7, 2026	14.22	14.38	14.16	14.34	14.08	0.99%	1,378,400
May 6, 2026	14.18	14.24	14.10	14.20	13.94	0.14%	396,100
May 5, 2026	14.22	14.28	14.12	14.18	13.92	-0.28%	353,900
May 4, 2026	14.20	14.30	14.20	14.22	13.96	0.85%	321,800
Apr 30, 2026	13.96	14.24	13.96	14.10	13.84	1.44%	1,005,300
Apr 29, 2026	13.92	13.98	13.90	13.90	13.65	-0.14%	93,705,900
Apr 28, 2026	13.94	14.00	13.90	13.92	13.67	-0.14%	203,700
Apr 27, 2026	13.96	14.00	13.86	13.94	13.69	-0.14%	232,000
Apr 24, 2026	13.92	14.00	13.92	13.96	13.70	0.29%	279,200
Apr 23, 2026	14.00	14.02	13.90	13.92	13.67	-0.57%	2,066,700
Apr 22, 2026	13.98	14.10	13.98	14.00	13.74	0.14%	818,700
Apr 21, 2026	14.00	14.00	13.90	13.98	13.72	-	382,400
Apr 20, 2026	13.86	14.00	13.84	13.98	13.72	1.30%	598,000
Apr 17, 2026	13.90	13.90	13.80	13.80	13.55	-0.43%	501,000
Apr 16, 2026	13.88	13.90	13.72	13.86	13.61	0.14%	290,900
Apr 15, 2026	13.80	13.88	13.78	13.84	13.59	1.02%	194,200
Apr 14, 2026	13.80	13.94	13.70	13.70	13.45	-0.58%	386,900
Apr 13, 2026	13.86	13.98	13.76	13.78	13.53	0.15%	596,500
Apr 10, 2026	13.92	13.96	13.76	13.76	13.51	-1.15%	512,800
Apr 8, 2026	13.80	13.96	13.80	13.92	13.67	0.87%	966,400
Apr 7, 2026	13.76	13.80	13.66	13.80	13.55	1.17%	314,500
Apr 6, 2026	13.80	13.84	13.64	13.64	13.39	-0.87%	600,600
Apr 1, 2026	13.60	13.86	13.60	13.76	13.51	1.78%	212,700
Mar 31, 2026	13.88	13.88	13.50	13.52	13.27	-0.59%	440,900
Mar 30, 2026	13.68	13.68	13.50	13.60	13.35	-0.44%	586,100
Mar 27, 2026	13.68	13.78	13.58	13.66	13.41	-0.15%	331,600
Mar 26, 2026	13.58	13.68	13.52	13.68	13.43	0.74%	380,800
Mar 25, 2026	13.46	13.60	13.46	13.58	13.33	0.89%	481,700
Mar 24, 2026	13.36	13.50	13.36	13.46	13.21	0.90%	329,700
Mar 23, 2026	13.50	13.50	13.20	13.34	13.10	-1.19%	1,253,600
Mar 19, 2026	13.62	13.62	13.42	13.50	13.25	-1.03%	538,400
Mar 18, 2026	13.42	13.70	13.42	13.64	13.39	1.64%	393,900
Mar 17, 2026	13.52	13.56	13.42	13.42	13.17	-0.45%	1,834,400
Mar 16, 2026	13.64	13.64	13.40	13.48	13.23	-0.88%	723,600
Mar 13, 2026	13.82	13.82	13.50	13.60	13.35	-0.36%	506,800