MREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	13.78	13.78	13.58	13.60	13.60	-1.31%	541,400
Aug 27, 2026	13.86	13.86	13.70	13.78	13.78	-0.58%	433,300
Aug 26, 2026	13.84	13.88	13.80	13.86	13.86	0.14%	388,900
Aug 25, 2026	13.86	13.88	13.82	13.84	13.84	-	426,700
Aug 24, 2026	13.92	13.94	13.80	13.84	13.84	-0.57%	379,900
Aug 20, 2026	13.74	13.92	13.72	13.92	13.92	1.31%	808,000
Aug 19, 2026	13.56	13.74	13.50	13.74	13.74	1.93%	751,600
Aug 18, 2026	13.58	13.70	13.46	13.48	13.48	0.30%	7,658,700
Aug 17, 2026	13.84	13.84	13.44	13.44	13.44	-1.32%	12,423,300
Aug 14, 2026	13.92	13.98	13.62	13.62	13.62	-0.87%	10,693,000
Aug 13, 2026	14.14	14.14	13.74	13.74	13.74	-2.26%	21,012,600
Aug 12, 2026	14.30	14.32	14.24	14.32	14.06	0.14%	609,700
Aug 11, 2026	14.26	14.32	14.20	14.30	14.04	0.28%	993,400
Aug 10, 2026	14.28	14.28	14.22	14.26	14.00	-0.14%	345,300
Aug 7, 2026	14.28	14.30	14.24	14.28	14.02	-	410,200
Aug 6, 2026	14.26	14.28	14.24	14.28	14.02	0.28%	317,500
Aug 5, 2026	14.28	14.30	14.24	14.24	13.98	-0.28%	252,700
Aug 4, 2026	14.22	14.28	14.16	14.28	14.02	0.42%	773,000
Aug 3, 2026	14.10	14.28	14.10	14.22	13.96	0.85%	492,700
Jul 31, 2026	14.08	14.14	14.06	14.10	13.84	0.14%	681,200
Jul 30, 2026	14.04	14.14	14.00	14.08	13.82	0.43%	1,791,800
Jul 29, 2026	13.92	14.04	13.92	14.02	13.76	0.72%	1,207,700
Jul 28, 2026	13.90	14.02	13.90	13.92	13.66	0.29%	510,400
Jul 27, 2026	13.94	14.00	13.88	13.88	13.63	-0.43%	972,700
Jul 24, 2026	13.96	13.98	13.90	13.94	13.68	-	258,900
Jul 23, 2026	13.96	14.00	13.90	13.94	13.68	-0.29%	235,600
Jul 22, 2026	13.90	13.98	13.90	13.98	13.72	0.58%	269,800
Jul 21, 2026	13.94	13.98	13.88	13.90	13.64	-	598,400
Jul 20, 2026	13.90	13.98	13.90	13.90	13.64	0.14%	527,900
Jul 17, 2026	13.90	13.98	13.86	13.88	13.63	-	1,013,600
Jul 16, 2026	13.92	13.92	13.88	13.88	13.63	-0.14%	585,400
Jul 15, 2026	13.90	13.94	13.86	13.90	13.64	-	336,500
Jul 14, 2026	13.88	13.98	13.84	13.90	13.64	0.14%	297,300
Jul 13, 2026	13.88	13.90	13.84	13.88	13.63	-0.14%	1,248,500
Jul 10, 2026	14.00	14.00	13.88	13.90	13.64	-0.86%	1,214,400
Jul 9, 2026	13.98	14.02	13.96	14.02	13.76	0.29%	168,100
Jul 8, 2026	14.00	14.02	13.96	13.98	13.72	-0.14%	369,600
Jul 7, 2026	13.98	14.08	13.96	14.00	13.74	0.29%	776,400
Jul 6, 2026	14.00	14.02	13.96	13.96	13.70	-0.29%	479,500
Jul 3, 2026	13.98	14.00	13.98	14.00	13.74	0.14%	223,400
Jul 2, 2026	14.00	14.02	13.98	13.98	13.72	-	392,700
Jul 1, 2026	13.96	14.00	13.96	13.98	13.72	0.29%	348,500
Jun 30, 2026	13.92	13.98	13.90	13.94	13.68	0.29%	134,600
Jun 29, 2026	13.96	13.96	13.82	13.90	13.64	-0.57%	362,500
Jun 26, 2026	13.96	14.00	13.84	13.98	13.72	0.14%	206,500
Jun 25, 2026	13.94	13.96	13.86	13.96	13.70	0.14%	122,400
Jun 24, 2026	13.98	13.98	13.92	13.94	13.68	-0.14%	74,200
Jun 23, 2026	13.98	14.00	13.90	13.96	13.70	-0.14%	256,300
Jun 22, 2026	13.94	13.98	13.88	13.98	13.72	0.29%	257,000
Jun 19, 2026	13.86	13.94	13.84	13.94	13.68	0.87%	181,400