TSX:MRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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