TSX:MRG.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	18.65	18.84	18.60	18.84	18.84	0.91%	27,886
Feb 18, 2026	18.99	18.99	18.55	18.67	18.67	0.32%	33,394
Feb 17, 2026	18.70	18.79	18.56	18.61	18.61	-0.37%	30,259
Feb 13, 2026	18.71	18.76	18.55	18.68	18.68	0.38%	21,888
Feb 12, 2026	18.94	18.94	18.48	18.61	18.61	-1.27%	48,249
Feb 11, 2026	18.60	19.05	18.60	18.85	18.85	0.96%	63,897
Feb 10, 2026	18.49	18.69	18.47	18.67	18.67	0.86%	22,282
Feb 9, 2026	18.30	18.51	18.23	18.51	18.51	0.93%	34,005
Feb 6, 2026	18.24	18.34	18.12	18.34	18.34	0.60%	9,964
Feb 5, 2026	18.38	18.38	18.12	18.23	18.23	-0.49%	14,012
Feb 4, 2026	18.01	18.38	18.01	18.32	18.32	0.88%	42,344
Feb 3, 2026	18.24	18.24	18.04	18.16	18.16	-0.44%	24,187
Feb 2, 2026	18.30	18.32	18.02	18.24	18.24	-0.11%	38,076
Jan 30, 2026	18.32	18.32	18.06	18.26	18.26	-0.87%	30,620
Jan 29, 2026	18.24	18.42	18.12	18.42	18.35	0.93%	17,168
Jan 28, 2026	18.16	18.35	18.16	18.25	18.18	-0.16%	22,222
Jan 27, 2026	18.24	18.28	18.14	18.28	18.21	-0.33%	27,884
Jan 26, 2026	18.35	18.35	18.20	18.34	18.27	-0.49%	27,699
Jan 23, 2026	18.18	18.43	18.18	18.43	18.36	0.88%	30,621
Jan 22, 2026	18.10	18.37	18.10	18.27	18.20	0.22%	20,804
Jan 21, 2026	18.06	18.23	18.00	18.23	18.16	0.22%	42,814
Jan 20, 2026	18.24	18.24	18.08	18.19	18.12	-0.27%	30,561
Jan 19, 2026	18.27	18.28	18.18	18.24	18.17	-0.49%	12,573
Jan 16, 2026	18.11	18.43	18.11	18.33	18.26	0.66%	24,629
Jan 15, 2026	18.21	18.42	18.21	18.21	18.14	0.05%	51,277
Jan 14, 2026	18.10	18.27	18.10	18.20	18.13	0.50%	24,883
Jan 13, 2026	18.12	18.22	18.05	18.11	18.05	-0.49%	26,906
Jan 12, 2026	18.19	18.32	18.10	18.20	18.13	0.05%	28,507
Jan 9, 2026	18.11	18.28	18.02	18.19	18.12	0.94%	30,873
Jan 8, 2026	17.73	18.34	17.73	18.02	17.96	-1.15%	56,013
Jan 7, 2026	17.79	18.31	17.79	18.23	18.16	2.01%	39,485
Jan 6, 2026	17.89	18.07	17.80	17.87	17.81	0.68%	48,469
Jan 5, 2026	17.26	17.87	17.26	17.75	17.69	2.19%	48,121
Jan 2, 2026	17.38	17.38	17.27	17.37	17.31	-	6,779
Dec 31, 2025	17.40	17.40	17.23	17.37	17.31	0.17%	11,732
Dec 30, 2025	17.29	17.38	17.25	17.34	17.21	0.46%	2,635
Dec 29, 2025	17.13	17.46	17.13	17.26	17.13	0.12%	11,328
Dec 24, 2025	17.27	17.34	17.18	17.24	17.11	-0.29%	37,528
Dec 23, 2025	17.37	17.40	17.26	17.29	17.16	-0.35%	10,936
Dec 22, 2025	17.02	17.56	17.02	17.35	17.22	-0.57%	24,001
Dec 19, 2025	17.50	17.62	17.44	17.45	17.32	-0.80%	20,400
Dec 18, 2025	17.49	17.59	17.42	17.59	17.46	0.69%	14,338
Dec 17, 2025	17.21	17.50	17.21	17.47	17.34	1.63%	12,872
Dec 16, 2025	17.16	17.24	17.04	17.19	17.06	0.76%	25,726
Dec 15, 2025	16.90	17.08	16.85	17.06	16.93	-0.23%	19,369
Dec 12, 2025	16.92	17.13	16.82	17.10	16.97	2.40%	38,401
Dec 11, 2025	17.15	17.15	16.70	16.70	16.58	-0.77%	17,715
Dec 10, 2025	16.62	16.91	16.62	16.83	16.71	1.39%	34,632
Dec 9, 2025	16.44	16.67	16.37	16.60	16.48	0.67%	24,603
Dec 8, 2025	16.62	16.62	16.31	16.49	16.37	-0.36%	27,755