Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
0.9549
+0.0449 (4.93%)
At close: Oct 3, 2025, 4:00 PM EDT
0.9814
+0.0265 (2.78%)
Pre-market: Oct 6, 2025, 4:36 AM EDT
Marker Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 4.93% | 490,886 |
| Oct 2, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 0.15% | 128,780 |
| Oct 1, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 1.79% | 148,728 |
| Sep 30, 2025 | 0.90 | 0.92 | 0.85 | 0.89 | 0.89 | -3.64% | 232,123 |
| Sep 29, 2025 | 0.94 | 0.96 | 0.88 | 0.93 | 0.93 | -2.49% | 302,905 |
| Sep 26, 2025 | 0.87 | 0.96 | 0.87 | 0.95 | 0.95 | 7.76% | 411,627 |
| Sep 25, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -3.65% | 142,893 |
| Sep 24, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 7.19% | 260,181 |
| Sep 23, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -5.16% | 277,481 |
| Sep 22, 2025 | 0.93 | 0.97 | 0.90 | 0.90 | 0.90 | -5.26% | 369,407 |
| Sep 19, 2025 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -1.04% | 156,847 |
| Sep 18, 2025 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | 1.02% | 164,552 |
| Sep 17, 2025 | 0.99 | 1.02 | 0.95 | 0.95 | 0.95 | -4.47% | 167,009 |
| Sep 16, 2025 | 0.94 | 1.02 | 0.92 | 0.99 | 0.99 | 5.17% | 433,093 |
| Sep 15, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | -0.91% | 185,970 |
| Sep 12, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.60% | 153,280 |
| Sep 11, 2025 | 0.89 | 1.02 | 0.89 | 0.97 | 0.97 | 6.70% | 663,000 |
| Sep 10, 2025 | 0.83 | 0.92 | 0.83 | 0.91 | 0.91 | 6.84% | 401,733 |
| Sep 9, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -2.66% | 266,748 |
| Sep 8, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | -2.51% | 213,461 |
| Sep 5, 2025 | 0.86 | 0.90 | 0.84 | 0.90 | 0.90 | 4.30% | 292,357 |
| Sep 4, 2025 | 0.85 | 0.90 | 0.84 | 0.86 | 0.86 | -0.77% | 598,413 |
| Sep 3, 2025 | 0.88 | 0.91 | 0.85 | 0.87 | 0.87 | -3.17% | 546,838 |
| Sep 2, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -3.33% | 417,036 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | 3.30% | 602,380 |
| Aug 28, 2025 | 0.90 | 0.92 | 0.81 | 0.90 | 0.90 | -4.66% | 1,397,860 |
| Aug 27, 2025 | 0.99 | 1.00 | 0.92 | 0.94 | 0.94 | -6.01% | 2,303,836 |
| Aug 26, 2025 | 1.39 | 1.40 | 0.98 | 1.00 | 1.00 | -20.63% | 45,301,643 |
| Aug 25, 2025 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 118,178 |
| Aug 22, 2025 | 1.20 | 1.31 | 1.20 | 1.29 | 1.29 | 6.61% | 102,501 |
| Aug 21, 2025 | 1.16 | 1.23 | 1.14 | 1.21 | 1.21 | 4.31% | 58,577 |
| Aug 20, 2025 | 1.15 | 1.19 | 1.11 | 1.16 | 1.16 | 2.65% | 162,569 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -6.61% | 152,088 |
| Aug 18, 2025 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -3.97% | 129,561 |
| Aug 15, 2025 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | 0.80% | 102,943 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 139,694 |
| Aug 13, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 121,884 |
| Aug 12, 2025 | 1.19 | 1.29 | 1.18 | 1.28 | 1.28 | 7.56% | 213,579 |
| Aug 11, 2025 | 1.17 | 1.20 | 1.10 | 1.19 | 1.19 | - | 125,193 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -3.25% | 83,025 |
| Aug 7, 2025 | 1.22 | 1.25 | 1.15 | 1.23 | 1.23 | 1.65% | 177,000 |
| Aug 6, 2025 | 1.25 | 1.27 | 1.18 | 1.21 | 1.21 | -3.20% | 172,448 |
| Aug 5, 2025 | 1.28 | 1.33 | 1.23 | 1.25 | 1.25 | 0.81% | 108,900 |
| Aug 4, 2025 | 1.26 | 1.35 | 1.22 | 1.24 | 1.24 | -8.15% | 259,410 |
| Aug 1, 2025 | 1.40 | 1.41 | 1.29 | 1.35 | 1.35 | -3.57% | 258,439 |
| Jul 31, 2025 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | 1.45% | 157,425 |
| Jul 30, 2025 | 1.43 | 1.50 | 1.37 | 1.38 | 1.38 | -2.13% | 241,766 |
| Jul 29, 2025 | 1.61 | 1.61 | 1.41 | 1.41 | 1.41 | -9.03% | 288,739 |
| Jul 28, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -0.64% | 164,657 |
| Jul 25, 2025 | 1.50 | 1.56 | 1.47 | 1.56 | 1.56 | 4.00% | 208,236 |