MREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	14.18	14.24	14.10	14.20	14.20	0.14%	396,100
May 5, 2026	14.22	14.28	14.12	14.18	14.18	-0.28%	353,900
May 4, 2026	14.20	14.30	14.20	14.22	14.22	0.85%	321,800
Apr 30, 2026	13.96	14.24	13.96	14.10	14.10	1.44%	1,005,300
Apr 29, 2026	13.92	13.98	13.90	13.90	13.90	-0.14%	93,705,900
Apr 28, 2026	13.94	14.00	13.90	13.92	13.92	-0.14%	203,700
Apr 27, 2026	13.96	14.00	13.86	13.94	13.94	-0.14%	232,000
Apr 24, 2026	13.92	14.00	13.92	13.96	13.96	0.29%	279,200
Apr 23, 2026	14.00	14.02	13.90	13.92	13.92	-0.57%	2,066,700
Apr 22, 2026	13.98	14.10	13.98	14.00	14.00	0.14%	818,700
Apr 21, 2026	14.00	14.00	13.90	13.98	13.98	-	382,400
Apr 20, 2026	13.86	14.00	13.84	13.98	13.98	1.30%	598,000
Apr 17, 2026	13.90	13.90	13.80	13.80	13.80	-0.43%	501,000
Apr 16, 2026	13.88	13.90	13.72	13.86	13.86	0.14%	290,900
Apr 15, 2026	13.80	13.88	13.78	13.84	13.84	1.02%	194,200
Apr 14, 2026	13.80	13.94	13.70	13.70	13.70	-0.58%	386,900
Apr 13, 2026	13.86	13.98	13.76	13.78	13.78	0.15%	596,500
Apr 10, 2026	13.92	13.96	13.76	13.76	13.76	-1.15%	512,800
Apr 8, 2026	13.80	13.96	13.80	13.92	13.92	0.87%	966,400
Apr 7, 2026	13.76	13.80	13.66	13.80	13.80	1.17%	314,500
Apr 6, 2026	13.80	13.84	13.64	13.64	13.64	-0.87%	600,600
Apr 1, 2026	13.60	13.86	13.60	13.76	13.76	1.78%	212,700
Mar 31, 2026	13.88	13.88	13.50	13.52	13.52	-0.59%	440,900
Mar 30, 2026	13.68	13.68	13.50	13.60	13.60	-0.44%	586,100
Mar 27, 2026	13.68	13.78	13.58	13.66	13.66	-0.15%	331,600
Mar 26, 2026	13.58	13.68	13.52	13.68	13.68	0.74%	380,800
Mar 25, 2026	13.46	13.60	13.46	13.58	13.58	0.89%	481,700
Mar 24, 2026	13.36	13.50	13.36	13.46	13.46	0.90%	329,700
Mar 23, 2026	13.50	13.50	13.20	13.34	13.34	-1.19%	1,253,600
Mar 19, 2026	13.62	13.62	13.42	13.50	13.50	-1.03%	538,400
Mar 18, 2026	13.42	13.70	13.42	13.64	13.64	1.64%	393,900
Mar 17, 2026	13.52	13.56	13.42	13.42	13.42	-0.45%	1,834,400
Mar 16, 2026	13.64	13.64	13.40	13.48	13.48	-0.88%	723,600
Mar 13, 2026	13.82	13.82	13.50	13.60	13.60	-2.16%	506,800
Mar 12, 2026	13.98	13.98	13.80	13.90	13.65	-0.57%	599,000
Mar 11, 2026	13.90	14.00	13.90	13.98	13.73	0.72%	361,000
Mar 10, 2026	13.66	13.92	13.66	13.88	13.63	1.61%	667,600
Mar 9, 2026	13.98	13.98	13.36	13.66	13.41	-2.84%	2,573,700
Mar 6, 2026	14.10	14.14	13.98	14.06	13.81	-0.28%	1,132,900
Mar 5, 2026	14.18	14.18	14.00	14.10	13.85	-0.70%	470,400
Mar 4, 2026	14.18	14.20	13.84	14.20	13.94	0.14%	2,783,400
Mar 3, 2026	14.16	14.28	14.16	14.18	13.92	0.14%	533,200
Mar 2, 2026	14.20	14.22	14.00	14.16	13.90	-0.56%	957,600
Feb 27, 2026	14.26	14.30	14.20	14.24	13.98	-0.14%	815,300
Feb 26, 2026	14.26	14.32	14.20	14.26	14.00	-	1,250,900
Feb 25, 2026	14.20	14.30	14.18	14.26	14.00	0.42%	873,000
Feb 24, 2026	14.28	14.32	14.02	14.20	13.94	-0.56%	1,024,200
Feb 23, 2026	13.98	14.32	13.98	14.28	14.02	2.15%	1,403,200
Feb 20, 2026	14.00	14.06	13.98	13.98	13.73	-	1,320,400
Feb 19, 2026	14.00	14.10	13.96	13.98	13.73	-0.14%	2,055,000