MREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 18, 2026	13.98	14.12	13.92	14.00	13.75	0.14%	1,370,400
Feb 16, 2026	13.98	14.06	13.94	13.98	13.73	0.14%	603,400
Feb 13, 2026	13.98	14.00	13.88	13.96	13.71	-0.14%	1,016,000
Feb 12, 2026	13.98	14.00	13.94	13.98	13.73	-	916,900
Feb 11, 2026	13.96	14.02	13.92	13.98	13.73	0.14%	1,526,900
Feb 10, 2026	14.02	14.06	13.96	13.96	13.71	-0.29%	928,300
Feb 9, 2026	14.00	14.06	13.96	14.00	13.75	-	243,000
Feb 6, 2026	14.00	14.10	13.92	14.00	13.75	-	1,164,300
Feb 5, 2026	13.90	14.02	13.90	14.00	13.75	1.30%	1,155,300
Feb 4, 2026	13.80	13.98	13.80	13.82	13.57	0.14%	1,010,100
Feb 3, 2026	13.80	13.80	13.78	13.80	13.55	0.15%	1,138,900
Feb 2, 2026	13.62	13.84	13.62	13.78	13.53	1.62%	799,700
Jan 30, 2026	13.70	13.80	13.54	13.56	13.32	-1.02%	1,931,200
Jan 29, 2026	13.78	13.78	13.68	13.70	13.45	-0.58%	981,500
Jan 28, 2026	13.74	13.80	13.72	13.78	13.53	0.29%	536,200
Jan 27, 2026	13.82	13.90	13.74	13.74	13.49	-0.58%	1,377,500
Jan 26, 2026	13.88	13.90	13.82	13.82	13.57	-0.29%	826,000
Jan 23, 2026	13.88	13.90	13.84	13.86	13.61	-	483,500
Jan 22, 2026	13.88	13.92	13.80	13.86	13.61	-	1,056,800
Jan 21, 2026	13.88	13.90	13.84	13.86	13.61	-0.14%	435,000
Jan 20, 2026	13.90	13.90	13.84	13.88	13.63	-0.14%	597,900
Jan 19, 2026	13.90	13.90	13.84	13.90	13.65	0.14%	829,100
Jan 16, 2026	13.90	14.00	13.86	13.88	13.63	-	610,900
Jan 15, 2026	13.92	13.96	13.80	13.88	13.63	-0.14%	2,014,900
Jan 14, 2026	13.96	13.96	13.90	13.90	13.65	-0.43%	1,752,700
Jan 13, 2026	13.92	14.00	13.90	13.96	13.71	0.43%	681,300
Jan 12, 2026	13.94	14.00	13.88	13.90	13.65	0.29%	1,210,400
Jan 9, 2026	14.00	14.00	13.86	13.86	13.61	-0.72%	968,200
Jan 8, 2026	14.00	14.00	13.96	13.96	13.71	-0.29%	700,700
Jan 7, 2026	14.08	14.12	13.98	14.00	13.75	-0.14%	1,508,200
Jan 6, 2026	14.10	14.14	14.02	14.02	13.77	-0.57%	1,486,800
Jan 5, 2026	13.98	14.14	13.96	14.10	13.85	0.71%	1,807,700
Jan 2, 2026	14.00	14.06	13.96	14.00	13.75	-	740,800