TSX:MRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.47	32.68	30.48	30.50	30.50	2.31%	99,639
Jul 30, 2026	28.54	29.90	28.47	29.81	29.81	12.15%	82,416
Jul 29, 2026	28.18	28.95	26.50	26.58	26.58	-6.24%	103,869
Jul 28, 2026	29.35	29.37	27.28	28.35	28.35	-7.83%	101,543
Jul 27, 2026	32.11	32.46	29.72	30.76	30.76	-2.69%	99,995
Jul 24, 2026	33.11	33.51	31.22	31.61	31.61	-7.14%	80,756
Jul 23, 2026	33.77	34.90	33.38	34.04	34.04	-0.99%	95,647
Jul 22, 2026	32.61	34.89	32.61	34.38	34.38	1.57%	62,291
Jul 21, 2026	33.32	34.26	33.14	33.85	33.85	6.61%	64,440
Jul 20, 2026	31.50	32.85	31.30	31.75	31.75	3.25%	88,927
Jul 17, 2026	29.57	31.56	28.95	30.75	30.75	0.10%	116,798
Jul 16, 2026	32.56	32.84	30.35	30.72	30.72	-8.44%	104,961
Jul 15, 2026	36.18	36.18	32.77	33.55	33.55	-7.40%	130,853
Jul 14, 2026	37.56	37.57	35.65	36.23	36.23	2.23%	105,537
Jul 13, 2026	37.15	37.15	35.10	35.44	35.44	-7.61%	100,432
Jul 10, 2026	38.72	38.99	37.88	38.36	38.36	-2.94%	62,836
Jul 9, 2026	39.93	40.85	39.30	39.53	39.52	4.91%	89,337
Jul 8, 2026	36.59	38.49	36.59	37.68	37.67	0.16%	93,227
Jul 7, 2026	38.31	38.52	36.36	37.62	37.61	-7.32%	81,410
Jul 6, 2026	41.63	42.33	40.54	40.59	40.58	-2.78%	86,243
Jul 3, 2026	41.55	41.93	40.40	41.75	41.74	3.99%	15,829
Jul 2, 2026	44.31	45.17	38.70	40.15	40.14	-17.23%	240,604
Jun 30, 2026	45.29	48.83	45.06	48.51	48.50	7.54%	156,431
Jun 29, 2026	44.18	45.16	40.72	45.11	45.10	3.77%	109,292
Jun 26, 2026	43.72	44.60	42.80	43.47	43.46	-5.29%	142,006
Jun 25, 2026	47.49	47.56	43.00	45.90	45.89	1.28%	124,782
Jun 24, 2026	46.03	46.03	43.00	45.32	45.31	-0.37%	71,974
Jun 23, 2026	45.63	47.39	45.00	45.49	45.48	-9.44%	135,928
Jun 22, 2026	51.30	51.33	48.70	50.23	50.22	-4.69%	235,911
Jun 19, 2026	50.65	52.75	50.65	52.70	52.69	4.05%	35,143
Jun 18, 2026	49.81	53.75	49.80	50.65	50.64	7.77%	411,131
Jun 17, 2026	47.74	50.15	46.19	47.00	46.99	3.30%	253,633
Jun 16, 2026	48.79	51.50	45.47	45.50	45.49	-10.04%	168,581
Jun 15, 2026	48.29	51.00	47.00	50.58	50.57	10.44%	130,276
Jun 12, 2026	44.15	46.87	43.71	45.80	45.79	0.07%	96,836
Jun 11, 2026	42.50	46.00	42.19	45.77	45.76	11.12%	138,743
Jun 10, 2026	43.02	44.50	41.19	41.19	41.18	-5.31%	102,606
Jun 9, 2026	48.83	49.19	40.00	43.50	43.49	-7.74%	228,609
Jun 8, 2026	47.06	49.66	46.00	47.15	47.14	9.65%	196,452
Jun 5, 2026	48.88	48.88	43.00	43.00	42.99	-16.92%	256,302
Jun 4, 2026	45.97	52.35	45.33	51.76	51.75	4.99%	215,561
Jun 3, 2026	51.99	52.87	48.00	49.30	49.29	3.77%	365,244
Jun 2, 2026	41.30	47.51	41.30	47.51	47.50	32.86%	194,397
Jun 1, 2026	32.25	36.66	31.88	35.76	35.75	6.94%	55,848
May 29, 2026	33.37	34.08	32.51	33.44	33.43	-0.33%	31,714
May 28, 2026	32.46	33.80	31.89	33.55	33.54	3.36%	64,507
May 27, 2026	35.63	35.71	32.15	32.46	32.45	-4.95%	116,309
May 26, 2026	34.58	35.24	32.74	34.15	34.14	0.21%	49,493
May 25, 2026	33.41	34.08	33.07	34.08	34.07	6.40%	16,516
May 22, 2026	31.99	32.12	31.62	32.03	32.02	3.26%	11,990