TSX:MORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.96	40.61	39.96	40.53	40.53	1.00%	12,515
Sep 21, 2026	40.80	40.80	40.12	40.13	40.13	-1.28%	17,878
Sep 18, 2026	40.87	40.87	40.65	40.65	40.65	-0.47%	14,321
Sep 17, 2026	40.60	40.93	40.58	40.84	40.84	2.41%	15,636
Sep 16, 2026	40.95	40.95	39.88	39.88	39.88	-2.13%	6,312
Sep 15, 2026	40.63	40.79	40.40	40.75	40.75	0.94%	14,763
Sep 14, 2026	40.41	40.61	40.37	40.37	40.37	-0.49%	6,906
Sep 11, 2026	40.86	41.07	40.52	40.57	40.57	0.15%	6,977
Sep 10, 2026	41.15	41.15	40.51	40.51	40.51	-1.87%	19,716
Sep 9, 2026	41.28	41.70	41.17	41.28	41.28	0.44%	19,952
Sep 8, 2026	41.15	41.36	41.02	41.10	41.10	0.78%	8,644
Sep 4, 2026	40.73	40.90	40.73	40.78	40.78	-0.46%	4,704
Sep 3, 2026	40.99	41.25	40.91	40.97	40.97	0.52%	12,890
Sep 2, 2026	40.88	40.99	40.73	40.76	40.76	0.27%	13,762
Sep 1, 2026	40.75	40.83	40.64	40.65	40.65	-0.39%	11,277
Aug 31, 2026	41.30	41.30	40.45	40.81	40.81	-0.20%	8,654
Aug 28, 2026	41.71	41.74	40.82	40.89	40.89	-1.40%	10,123
Aug 27, 2026	41.08	41.52	41.08	41.47	41.47	0.67%	4,075
Aug 26, 2026	41.45	41.50	41.20	41.20	41.20	-0.54%	8,527
Aug 25, 2026	41.28	41.49	41.28	41.42	41.42	0.05%	8,459
Aug 24, 2026	41.62	41.62	41.14	41.40	41.40	-	19,994
Aug 21, 2026	41.36	41.41	41.14	41.40	41.40	1.52%	6,689
Aug 20, 2026	40.63	40.85	40.62	40.78	40.78	1.52%	11,925
Aug 19, 2026	39.99	40.45	39.98	40.17	40.17	1.98%	11,841
Aug 18, 2026	39.26	39.40	39.24	39.39	39.39	-0.23%	1,847
Aug 17, 2026	39.10	39.52	39.05	39.48	39.48	1.44%	18,476
Aug 14, 2026	38.89	39.04	38.86	38.92	38.92	0.76%	9,120
Aug 13, 2026	38.77	38.77	38.50	38.63	38.63	-0.96%	8,044
Aug 12, 2026	38.84	39.09	38.84	39.00	39.00	0.49%	14,083
Aug 11, 2026	38.87	38.92	38.73	38.81	38.81	0.15%	8,169
Aug 10, 2026	38.03	38.79	38.03	38.75	38.75	1.97%	21,816
Aug 7, 2026	38.00	38.05	37.91	38.00	38.00	1.33%	3,592
Aug 6, 2026	37.39	37.53	37.25	37.50	37.50	1.02%	24,879
Aug 5, 2026	37.31	37.31	37.11	37.12	37.12	0.76%	11,419
Aug 4, 2026	36.80	37.02	36.55	36.84	36.84	0.19%	6,810
Jul 31, 2026	36.91	36.91	36.52	36.77	36.77	0.16%	3,197
Jul 30, 2026	36.56	36.71	36.35	36.71	36.71	1.27%	3,834
Jul 29, 2026	36.08	36.50	36.08	36.25	36.25	0.81%	14,981
Jul 28, 2026	36.31	36.31	35.96	35.96	35.96	-1.59%	2,705
Jul 27, 2026	36.49	36.57	36.46	36.54	36.54	-1.27%	5,231
Jul 24, 2026	37.15	37.24	36.98	37.01	37.01	-0.16%	5,281
Jul 23, 2026	37.25	37.28	37.06	37.07	37.07	-	4,843
Jul 22, 2026	36.93	37.20	36.93	37.07	37.07	1.98%	9,833
Jul 21, 2026	35.90	36.35	35.90	36.35	36.35	2.48%	5,862
Jul 20, 2026	35.36	35.64	35.30	35.47	35.47	0.45%	25,323
Jul 17, 2026	35.16	35.42	35.16	35.31	35.31	0.17%	13,010
Jul 16, 2026	35.29	35.42	35.21	35.25	35.25	-1.18%	6,307
Jul 15, 2026	35.88	35.88	35.32	35.67	35.67	-0.42%	6,752
Jul 14, 2026	36.15	36.15	35.75	35.82	35.82	0.62%	9,401
Jul 13, 2026	35.62	35.68	35.51	35.60	35.60	0.39%	7,400