TSX:MRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	37.32	38.17	35.63	36.16	36.16	-8.55%	213,417
Oct 21, 2026	39.84	40.28	38.50	39.54	39.54	1.85%	310,758
Oct 20, 2026	37.62	39.41	36.64	38.82	38.82	1.28%	170,622
Oct 19, 2026	38.72	39.72	37.96	38.33	38.33	4.19%	378,745
Oct 16, 2026	38.00	38.37	36.62	36.79	36.79	-5.64%	221,878
Oct 15, 2026	37.33	39.18	36.78	38.99	38.99	-1.59%	212,640
Oct 14, 2026	42.36	42.53	39.60	39.62	39.62	-8.79%	185,703
Oct 13, 2026	41.07	43.46	40.18	43.44	43.44	-2.25%	166,181
Oct 9, 2026	45.25	45.73	43.29	44.44	44.44	0.09%	137,393
Oct 8, 2026	44.97	45.84	42.98	44.41	44.40	-3.44%	288,441
Oct 7, 2026	45.46	46.39	44.74	45.99	45.98	-0.93%	257,114
Oct 6, 2026	43.90	48.56	43.47	46.42	46.41	5.81%	689,441
Oct 5, 2026	44.64	45.12	43.33	43.87	43.86	-0.36%	131,654
Oct 2, 2026	44.89	45.15	43.95	44.03	44.02	1.57%	149,587
Oct 1, 2026	42.95	43.66	41.70	43.35	43.34	1.40%	184,948
Sep 30, 2026	42.56	42.86	41.55	42.75	42.74	0.40%	110,151
Sep 29, 2026	41.88	42.73	41.70	42.58	42.57	4.54%	125,138
Sep 28, 2026	41.82	42.27	40.20	40.73	40.72	-3.83%	103,390
Sep 25, 2026	42.63	43.23	41.79	42.35	42.34	1.12%	84,637
Sep 24, 2026	41.27	42.35	40.86	41.88	41.87	-0.78%	41,404
Sep 23, 2026	42.41	42.76	41.47	42.21	42.20	-0.52%	97,763
Sep 22, 2026	41.32	43.01	41.24	42.43	42.42	1.95%	105,520
Sep 21, 2026	40.64	42.21	39.67	41.62	41.61	5.37%	190,208
Sep 18, 2026	39.09	39.51	38.18	39.50	39.49	1.41%	131,435
Sep 17, 2026	38.81	40.10	38.81	38.95	38.94	4.70%	155,313
Sep 16, 2026	36.72	37.80	36.40	37.20	37.19	3.68%	192,879
Sep 15, 2026	35.83	36.84	35.78	35.88	35.87	1.30%	64,956
Sep 14, 2026	34.98	36.25	34.62	35.42	35.41	-7.35%	198,263
Sep 11, 2026	37.86	38.87	37.31	38.23	38.22	4.03%	191,627
Sep 10, 2026	36.90	37.92	36.66	36.75	36.74	-3.44%	172,790
Sep 9, 2026	36.22	39.13	36.22	38.06	38.05	4.30%	194,305
Sep 8, 2026	36.69	37.51	36.08	36.49	36.48	0.80%	155,488
Sep 4, 2026	34.22	36.23	34.18	36.20	36.19	7.10%	138,317
Sep 3, 2026	33.20	34.39	32.60	33.80	33.79	1.11%	130,065
Sep 2, 2026	33.21	33.75	33.00	33.43	33.42	-1.88%	106,743
Sep 1, 2026	33.21	34.10	32.52	34.07	34.06	-0.84%	141,718
Aug 31, 2026	35.08	35.32	33.96	34.36	34.35	-2.33%	165,860
Aug 28, 2026	36.52	37.11	34.96	35.18	35.17	-10.09%	471,693
Aug 27, 2026	41.17	41.17	39.00	39.13	39.12	-1.53%	389,965
Aug 26, 2026	38.93	39.74	38.38	39.74	39.73	1.66%	77,465
Aug 25, 2026	38.56	39.98	38.36	39.09	39.08	5.02%	123,521
Aug 24, 2026	37.25	37.56	35.80	37.22	37.21	-3.32%	56,735
Aug 21, 2026	41.00	41.00	37.88	38.50	38.49	-5.29%	158,592
Aug 20, 2026	38.43	40.69	38.10	40.65	40.64	5.61%	195,030
Aug 19, 2026	38.83	39.75	37.04	38.49	38.48	9.75%	201,429
Aug 18, 2026	35.88	36.49	34.29	35.07	35.06	-7.90%	127,668
Aug 17, 2026	36.91	38.98	36.89	38.08	38.07	5.63%	127,619
Aug 14, 2026	36.04	36.26	35.26	36.05	36.04	-0.19%	77,150
Aug 13, 2026	35.30	37.54	35.28	36.12	36.11	2.32%	120,682
Aug 12, 2026	36.57	36.82	35.07	35.30	35.29	2.35%	108,263