TSX:MRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	44.89	45.15	43.95	44.03	44.03	1.57%	149,587
Oct 1, 2026	42.95	43.66	41.70	43.35	43.35	1.40%	184,948
Sep 30, 2026	42.56	42.86	41.55	42.75	42.75	0.40%	110,151
Sep 29, 2026	41.88	42.73	41.70	42.58	42.58	4.54%	125,138
Sep 28, 2026	41.82	42.27	40.20	40.73	40.73	-3.83%	103,390
Sep 25, 2026	42.63	43.23	41.79	42.35	42.35	1.12%	84,637
Sep 24, 2026	41.27	42.35	40.86	41.88	41.88	-0.78%	41,404
Sep 23, 2026	42.41	42.76	41.47	42.21	42.21	-0.52%	97,763
Sep 22, 2026	41.32	43.01	41.24	42.43	42.43	1.95%	105,520
Sep 21, 2026	40.64	42.21	39.67	41.62	41.62	5.37%	190,208
Sep 18, 2026	39.09	39.51	38.18	39.50	39.50	1.41%	131,435
Sep 17, 2026	38.81	40.10	38.81	38.95	38.95	4.70%	155,313
Sep 16, 2026	36.72	37.80	36.40	37.20	37.20	3.68%	192,879
Sep 15, 2026	35.83	36.84	35.78	35.88	35.88	1.30%	64,956
Sep 14, 2026	34.98	36.25	34.62	35.42	35.42	-7.35%	198,263
Sep 11, 2026	37.86	38.87	37.31	38.23	38.23	4.03%	191,627
Sep 10, 2026	36.90	37.92	36.66	36.75	36.75	-3.44%	172,790
Sep 9, 2026	36.22	39.13	36.22	38.06	38.06	4.30%	194,305
Sep 8, 2026	36.69	37.51	36.08	36.49	36.49	0.80%	155,488
Sep 4, 2026	34.22	36.23	34.18	36.20	36.20	7.10%	138,317
Sep 3, 2026	33.20	34.39	32.60	33.80	33.80	1.11%	130,065
Sep 2, 2026	33.21	33.75	33.00	33.43	33.43	-1.88%	106,743
Sep 1, 2026	33.21	34.10	32.52	34.07	34.07	-0.84%	141,718
Aug 31, 2026	35.08	35.32	33.96	34.36	34.36	-2.33%	165,860
Aug 28, 2026	36.52	37.11	34.96	35.18	35.18	-10.09%	471,693
Aug 27, 2026	41.17	41.17	39.00	39.13	39.13	-1.53%	389,965
Aug 26, 2026	38.93	39.74	38.38	39.74	39.74	1.66%	77,465
Aug 25, 2026	38.56	39.98	38.36	39.09	39.09	5.02%	123,521
Aug 24, 2026	37.25	37.56	35.80	37.22	37.22	-3.32%	56,735
Aug 21, 2026	41.00	41.00	37.88	38.50	38.50	-5.29%	158,592
Aug 20, 2026	38.43	40.69	38.10	40.65	40.65	5.61%	195,030
Aug 19, 2026	38.83	39.75	37.04	38.49	38.49	9.75%	201,429
Aug 18, 2026	35.88	36.49	34.29	35.07	35.07	-7.90%	127,668
Aug 17, 2026	36.91	38.98	36.89	38.08	38.08	5.63%	127,619
Aug 14, 2026	36.04	36.26	35.26	36.05	36.05	-0.19%	77,150
Aug 13, 2026	35.30	37.54	35.28	36.12	36.12	2.32%	120,682
Aug 12, 2026	36.57	36.82	35.07	35.30	35.30	2.35%	108,263
Aug 11, 2026	34.48	34.54	33.54	34.49	34.49	1.71%	67,723
Aug 10, 2026	36.94	37.36	33.91	33.91	33.91	-4.61%	91,082
Aug 7, 2026	35.48	36.00	33.50	35.55	35.55	3.70%	121,589
Aug 6, 2026	33.31	35.65	32.87	34.28	34.28	-0.03%	67,837
Aug 5, 2026	35.18	36.05	34.29	34.29	34.29	-3.60%	76,867
Aug 4, 2026	34.90	36.17	34.57	35.57	35.57	16.62%	130,122
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