MREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	12.05	12.10	12.05	12.07	12.07	0.17%	3,900
Dec 23, 2024	12.00	12.06	11.98	12.05	12.05	-0.17%	13,000
Dec 20, 2024	11.90	12.12	11.85	12.07	12.07	1.26%	3,935
Dec 19, 2024	12.11	12.13	11.92	11.92	11.92	-1.65%	26,608
Dec 18, 2024	12.40	12.43	12.11	12.12	12.12	-2.49%	16,833
Dec 17, 2024	12.41	12.43	12.38	12.43	12.43	0.49%	2,335
Dec 16, 2024	12.38	12.45	12.37	12.37	12.37	-0.24%	1,928
Dec 13, 2024	12.41	12.45	12.40	12.40	12.40	-1.04%	2,516
Dec 12, 2024	12.51	12.53	12.47	12.53	12.53	0.48%	21,638
Dec 11, 2024	12.53	12.53	12.47	12.47	12.47	0.24%	14,147
Dec 10, 2024	12.50	12.51	12.43	12.44	12.44	-0.48%	10,820
Dec 9, 2024	12.61	12.61	12.50	12.50	12.50	-0.87%	8,600
Dec 6, 2024	12.70	12.70	12.61	12.61	12.61	-0.39%	11,211
Dec 5, 2024	12.62	12.66	12.62	12.66	12.66	0.32%	5,900
Dec 4, 2024	12.70	12.71	12.62	12.62	12.62	-0.63%	11,727
Dec 3, 2024	12.76	12.76	12.67	12.70	12.70	-0.39%	6,400
Dec 2, 2024	12.81	12.81	12.70	12.75	12.75	-0.23%	8,000
Nov 29, 2024	12.80	12.80	12.75	12.78	12.78	-	7,300
Nov 28, 2024	12.84	12.85	12.78	12.78	12.71	0.31%	5,000
Nov 27, 2024	12.75	12.83	12.71	12.74	12.67	0.08%	12,439
Nov 26, 2024	12.77	12.77	12.68	12.73	12.66	-0.24%	5,628
Nov 25, 2024	12.69	12.84	12.69	12.76	12.69	1.27%	5,129
Nov 22, 2024	12.63	12.68	12.60	12.60	12.53	-0.24%	5,211
Nov 21, 2024	12.51	12.63	12.47	12.63	12.56	0.88%	18,444
Nov 20, 2024	12.58	12.58	12.52	12.52	12.45	-0.71%	10,900
Nov 19, 2024	12.56	12.61	12.56	12.61	12.54	-0.16%	5,400
Nov 18, 2024	12.59	12.64	12.58	12.63	12.56	0.32%	6,300
Nov 15, 2024	12.58	12.59	12.58	12.59	12.52	-	1,000
Nov 14, 2024	12.61	12.61	12.57	12.59	12.52	0.24%	10,116
Nov 13, 2024	12.56	12.56	12.56	12.56	12.49	-	1,000
Nov 12, 2024	12.61	12.61	12.55	12.56	12.49	-0.48%	4,200
Nov 11, 2024	12.64	12.72	12.60	12.62	12.55	0.40%	8,400
Nov 8, 2024	12.62	12.62	12.57	12.57	12.50	-0.48%	8,934
Nov 7, 2024	12.46	12.63	12.46	12.63	12.56	1.45%	2,800
Nov 6, 2024	12.58	12.58	12.40	12.45	12.38	-0.48%	19,100
Nov 5, 2024	12.53	12.54	12.50	12.51	12.44	-0.24%	16,914
Nov 4, 2024	12.51	12.55	12.51	12.54	12.47	0.32%	3,032
Nov 1, 2024	12.65	12.65	12.48	12.50	12.43	-0.64%	8,121
Oct 31, 2024	12.69	12.72	12.58	12.58	12.51	-1.64%	8,700
Oct 30, 2024	12.85	12.85	12.79	12.79	12.64	-0.54%	3,801
Oct 29, 2024	12.85	12.86	12.84	12.86	12.78	-0.31%	4,326
Oct 28, 2024	12.95	13.02	12.90	12.90	12.82	0.31%	2,900
Oct 25, 2024	13.00	13.02	12.86	12.86	12.78	-0.77%	8,615
Oct 24, 2024	13.00	13.07	12.96	12.96	12.88	-0.54%	3,500
Oct 23, 2024	13.06	13.06	13.03	13.03	12.95	0.31%	2,300
Oct 22, 2024	12.94	12.99	12.94	12.99	12.91	0.08%	4,107
Oct 21, 2024	13.13	13.13	12.98	12.98	12.90	-1.59%	24,244
Oct 18, 2024	13.21	13.21	13.19	13.19	13.11	0.76%	2,202
Oct 17, 2024	13.19	13.19	13.09	13.09	13.01	-0.76%	8,100
Oct 16, 2024	13.07	13.22	13.07	13.19	13.11	1.15%	8,726
Oct 15, 2024	12.93	13.06	12.93	13.04	12.96	1.32%	1,927
Oct 11, 2024	12.78	12.90	12.78	12.87	12.79	0.70%	8,600
Oct 10, 2024	12.85	12.87	12.75	12.78	12.71	-0.93%	5,743
Oct 9, 2024	12.83	13.10	12.80	12.90	12.82	0.39%	12,919
Oct 8, 2024	12.88	12.88	12.82	12.85	12.77	-0.16%	2,501
Oct 7, 2024	12.90	12.90	12.80	12.87	12.79	-0.39%	8,510
Oct 4, 2024	12.96	12.97	12.92	12.92	12.84	-0.84%	3,541
Oct 3, 2024	13.04	13.04	12.97	13.03	12.95	-0.53%	7,100
Oct 2, 2024	13.30	13.30	13.10	13.10	13.02	-1.50%	7,500
Oct 1, 2024	13.35	13.35	13.26	13.30	13.22	0.08%	6,043
Sep 30, 2024	13.18	13.30	13.11	13.29	13.29	0.53%	12,600
Sep 27, 2024	13.30	13.32	13.22	13.22	13.22	-0.60%	14,907
Sep 26, 2024	13.37	13.37	13.30	13.30	13.22	-0.67%	5,542
Sep 25, 2024	13.42	13.42	13.36	13.39	13.31	-0.07%	6,735
Sep 24, 2024	13.42	13.42	13.40	13.40	13.32	-0.07%	1,400
Sep 23, 2024	13.40	13.41	13.40	13.41	13.33	0.83%	600
Sep 20, 2024	13.36	13.42	13.30	13.30	13.22	-0.82%	46,509
Sep 19, 2024	13.50	13.50	13.39	13.41	13.33	0.07%	8,000
Sep 18, 2024	13.41	13.47	13.34	13.40	13.32	-0.52%	5,424
Sep 17, 2024	13.47	13.50	13.43	13.47	13.39	-0.44%	13,400
Sep 16, 2024	13.57	13.57	13.48	13.53	13.45	-	8,600
Sep 13, 2024	13.29	13.56	13.29	13.53	13.45	1.58%	9,000
Sep 12, 2024	13.25	13.33	13.24	13.32	13.24	0.45%	9,624
Sep 11, 2024	13.14	13.26	13.02	13.26	13.19	0.99%	20,200
Sep 10, 2024	13.02	13.13	13.02	13.13	13.06	0.84%	6,800
Sep 9, 2024	12.85	13.02	12.85	13.02	12.95	0.93%	1,800
Sep 6, 2024	12.96	12.96	12.83	12.90	12.83	0.16%	4,737
Sep 5, 2024	13.01	13.05	12.88	12.88	12.81	-0.54%	7,526
Sep 4, 2024	12.78	12.96	12.78	12.95	12.88	1.49%	4,400
Sep 3, 2024	12.74	12.78	12.72	12.76	12.69	0.16%	1,321
Aug 30, 2024	12.71	12.74	12.71	12.74	12.67	0.39%	1,220
Aug 29, 2024	12.85	12.85	12.69	12.69	12.54	-0.63%	4,647
Aug 28, 2024	12.84	12.84	12.75	12.77	12.62	-0.78%	4,101
Aug 27, 2024	12.77	12.87	12.70	12.87	12.72	1.02%	12,200
Aug 26, 2024	12.72	12.74	12.71	12.74	12.59	0.63%	2,924
Aug 23, 2024	12.51	12.66	12.51	12.66	12.51	1.36%	20,900
Aug 22, 2024	12.48	12.49	12.44	12.49	12.35	-0.08%	3,710
Aug 21, 2024	12.38	12.50	12.38	12.50	12.36	1.05%	6,010
Aug 20, 2024	12.35	12.37	12.33	12.37	12.23	0.49%	5,400
Aug 19, 2024	12.35	12.36	12.31	12.31	12.17	0.33%	4,300
Aug 16, 2024	12.30	12.30	12.23	12.27	12.13	-0.24%	1,829
Aug 15, 2024	12.24	12.33	12.24	12.30	12.16	0.65%	9,935
Aug 14, 2024	12.27	12.27	12.22	12.22	12.08	-	6,824
Aug 13, 2024	12.16	12.24	12.16	12.22	12.08	0.49%	4,418
Aug 12, 2024	12.23	12.23	12.09	12.16	12.02	-0.25%	2,900
Aug 9, 2024	12.15	12.21	12.15	12.19	12.05	0.25%	8,240
Aug 8, 2024	12.10	12.16	12.09	12.16	12.02	0.33%	1,624
Aug 7, 2024	12.24	12.26	12.12	12.12	11.98	-0.98%	4,608
Aug 6, 2024	11.92	12.24	11.92	12.24	12.10	0.33%	5,944
Aug 2, 2024	12.31	12.31	12.17	12.20	12.06	-1.29%	3,600