TSX:MREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	12.01	12.13	12.01	12.13	12.13	2.54%	2,245
Feb 4, 2025	11.84	11.92	11.83	11.83	11.83	-0.08%	14,901
Feb 3, 2025	11.82	11.92	11.80	11.84	11.84	-1.00%	7,428
Jan 31, 2025	12.07	12.08	11.96	11.96	11.96	-1.48%	8,438
Jan 30, 2025	12.08	12.16	12.05	12.14	12.07	1.34%	9,104
Jan 29, 2025	12.06	12.06	11.97	11.98	11.91	-1.07%	4,224
Jan 28, 2025	12.09	12.13	12.05	12.11	12.04	0.50%	10,800
Jan 27, 2025	11.91	12.06	11.91	12.05	11.98	0.58%	31,036
Jan 24, 2025	11.87	12.00	11.87	11.98	11.91	0.76%	6,429
Jan 23, 2025	11.85	11.92	11.85	11.89	11.82	0.17%	12,200
Jan 22, 2025	11.95	11.95	11.87	11.87	11.80	-0.25%	5,800
Jan 21, 2025	11.98	11.98	11.89	11.90	11.83	0.42%	10,100
Jan 20, 2025	11.92	11.92	11.85	11.85	11.78	-0.08%	3,202
Jan 17, 2025	11.92	11.93	11.85	11.86	11.79	-0.42%	5,100
Jan 16, 2025	11.84	11.92	11.82	11.91	11.84	0.25%	6,500
Jan 15, 2025	11.92	11.92	11.87	11.88	11.81	1.02%	7,400
Jan 14, 2025	11.76	11.79	11.73	11.76	11.69	0.09%	13,700
Jan 13, 2025	11.66	11.75	11.66	11.75	11.68	0.09%	7,708
Jan 10, 2025	11.92	11.92	11.74	11.74	11.67	-1.43%	4,323
Jan 9, 2025	11.77	11.91	11.77	11.91	11.84	-0.08%	533
Jan 8, 2025	11.86	11.92	11.85	11.92	11.85	-0.08%	1,511
Jan 7, 2025	12.09	12.09	11.91	11.93	11.86	-1.08%	11,919
Jan 6, 2025	12.14	12.14	11.99	12.06	11.98	-0.33%	31,344
Jan 3, 2025	12.06	12.12	12.05	12.10	12.03	0.83%	7,800
Jan 2, 2025	12.05	12.08	12.00	12.00	11.93	0.42%	1,415
Dec 31, 2024	11.86	12.02	11.86	11.95	11.95	0.50%	5,035
Dec 30, 2024	12.00	12.00	11.89	11.89	11.82	-1.25%	33,102
Dec 27, 2024	12.09	12.10	12.03	12.04	11.96	-0.25%	5,100
Dec 24, 2024	12.05	12.10	12.05	12.07	11.99	0.17%	3,900
Dec 23, 2024	12.00	12.06	11.98	12.05	11.97	-0.17%	13,000
Dec 20, 2024	11.90	12.12	11.85	12.07	11.99	1.26%	3,935
Dec 19, 2024	12.11	12.13	11.92	11.92	11.84	-1.65%	26,608
Dec 18, 2024	12.40	12.43	12.11	12.12	12.04	-2.49%	16,833
Dec 17, 2024	12.41	12.43	12.38	12.43	12.35	0.49%	2,335
Dec 16, 2024	12.38	12.45	12.37	12.37	12.29	-0.24%	1,928
Dec 13, 2024	12.41	12.45	12.40	12.40	12.32	-1.04%	2,516
Dec 12, 2024	12.51	12.53	12.47	12.53	12.45	0.48%	21,638
Dec 11, 2024	12.53	12.53	12.47	12.47	12.39	0.24%	14,147
Dec 10, 2024	12.50	12.51	12.43	12.44	12.36	-0.48%	10,820
Dec 9, 2024	12.61	12.61	12.50	12.50	12.42	-0.87%	8,600
Dec 6, 2024	12.70	12.70	12.61	12.61	12.53	-0.39%	11,211
Dec 5, 2024	12.62	12.66	12.62	12.66	12.58	0.32%	5,900
Dec 4, 2024	12.70	12.71	12.62	12.62	12.54	-0.63%	11,727
Dec 3, 2024	12.76	12.76	12.67	12.70	12.62	-0.39%	6,400
Dec 2, 2024	12.81	12.81	12.70	12.75	12.67	-0.23%	8,000
Nov 29, 2024	12.80	12.80	12.75	12.78	12.70	-	7,300
Nov 28, 2024	12.84	12.85	12.78	12.78	12.62	0.31%	5,000
Nov 27, 2024	12.75	12.83	12.71	12.74	12.59	0.08%	12,439
Nov 26, 2024	12.77	12.77	12.68	12.73	12.58	-0.24%	5,628
Nov 25, 2024	12.69	12.84	12.69	12.76	12.61	1.27%	5,129
Nov 22, 2024	12.63	12.68	12.60	12.60	12.45	-0.24%	5,211
Nov 21, 2024	12.51	12.63	12.47	12.63	12.48	0.88%	18,444
Nov 20, 2024	12.58	12.58	12.52	12.52	12.37	-0.71%	10,900
Nov 19, 2024	12.56	12.61	12.56	12.61	12.46	-0.16%	5,400
Nov 18, 2024	12.59	12.64	12.58	12.63	12.48	0.32%	6,300
Nov 15, 2024	12.58	12.59	12.58	12.59	12.44	-	1,000
Nov 14, 2024	12.61	12.61	12.57	12.59	12.44	0.24%	10,116
Nov 13, 2024	12.56	12.56	12.56	12.56	12.41	-	1,000
Nov 12, 2024	12.61	12.61	12.55	12.56	12.41	-0.48%	4,200
Nov 11, 2024	12.64	12.72	12.60	12.62	12.47	0.40%	8,400
Nov 8, 2024	12.62	12.62	12.57	12.57	12.42	-0.48%	8,934
Nov 7, 2024	12.46	12.63	12.46	12.63	12.48	1.45%	2,800
Nov 6, 2024	12.58	12.58	12.40	12.45	12.30	-0.48%	19,100
Nov 5, 2024	12.53	12.54	12.50	12.51	12.36	-0.24%	16,914
Nov 4, 2024	12.51	12.55	12.51	12.54	12.39	0.32%	3,032
Nov 1, 2024	12.65	12.65	12.48	12.50	12.35	-0.64%	8,121
Oct 31, 2024	12.69	12.72	12.58	12.58	12.43	-1.64%	8,700
Oct 30, 2024	12.85	12.85	12.79	12.79	12.56	-0.54%	3,801
Oct 29, 2024	12.85	12.86	12.84	12.86	12.63	-0.31%	4,326
Oct 28, 2024	12.95	13.02	12.90	12.90	12.67	0.31%	2,900
Oct 25, 2024	13.00	13.02	12.86	12.86	12.63	-0.77%	8,615
Oct 24, 2024	13.00	13.07	12.96	12.96	12.73	-0.54%	3,500
Oct 23, 2024	13.06	13.06	13.03	13.03	12.80	0.31%	2,300
Oct 22, 2024	12.94	12.99	12.94	12.99	12.76	0.08%	4,107
Oct 21, 2024	13.13	13.13	12.98	12.98	12.75	-1.59%	24,244
Oct 18, 2024	13.21	13.21	13.19	13.19	12.95	0.76%	2,202
Oct 17, 2024	13.19	13.19	13.09	13.09	12.86	-0.76%	8,100
Oct 16, 2024	13.07	13.22	13.07	13.19	12.95	1.15%	8,726
Oct 15, 2024	12.93	13.06	12.93	13.04	12.81	1.32%	1,927
Oct 11, 2024	12.78	12.90	12.78	12.87	12.64	0.70%	8,600
Oct 10, 2024	12.85	12.87	12.75	12.78	12.55	-0.93%	5,743
Oct 9, 2024	12.83	13.10	12.80	12.90	12.67	0.39%	12,919
Oct 8, 2024	12.88	12.88	12.82	12.85	12.62	-0.16%	2,501
Oct 7, 2024	12.90	12.90	12.80	12.87	12.64	-0.39%	8,510
Oct 4, 2024	12.96	12.97	12.92	12.92	12.69	-0.84%	3,541
Oct 3, 2024	13.04	13.04	12.97	13.03	12.80	-0.53%	7,100
Oct 2, 2024	13.30	13.30	13.10	13.10	12.87	-1.50%	7,500
Oct 1, 2024	13.35	13.35	13.26	13.30	13.06	0.08%	6,043
Sep 30, 2024	13.18	13.30	13.11	13.29	13.05	0.53%	12,600
Sep 27, 2024	13.30	13.32	13.22	13.22	12.98	-0.60%	14,907
Sep 26, 2024	13.37	13.37	13.30	13.30	12.99	-0.67%	5,542
Sep 25, 2024	13.42	13.42	13.36	13.39	13.08	-0.07%	6,735
Sep 24, 2024	13.42	13.42	13.40	13.40	13.09	-0.07%	1,400
Sep 23, 2024	13.40	13.41	13.40	13.41	13.10	0.83%	600
Sep 20, 2024	13.36	13.42	13.30	13.30	12.99	-0.82%	46,509
Sep 19, 2024	13.50	13.50	13.39	13.41	13.10	0.07%	8,000
Sep 18, 2024	13.41	13.47	13.34	13.40	13.09	-0.52%	5,424
Sep 17, 2024	13.47	13.50	13.43	13.47	13.15	-0.44%	13,400
Sep 16, 2024	13.57	13.57	13.48	13.53	13.21	-	8,600
Sep 13, 2024	13.29	13.56	13.29	13.53	13.21	1.58%	9,000