Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
1.430
+0.020 (1.42%)
May 21, 2026, 4:00 PM EDT - Market closed
Marker Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | 1.42% | 60,599 |
| May 20, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 82,627 |
| May 19, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | - | 53,698 |
| May 18, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 37,277 |
| May 15, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -2.74% | 28,062 |
| May 14, 2026 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 51,710 |
| May 13, 2026 | 1.44 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 53,260 |
| May 12, 2026 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | -0.69% | 51,097 |
| May 11, 2026 | 1.47 | 1.50 | 1.43 | 1.45 | 1.45 | -0.68% | 64,262 |
| May 8, 2026 | 1.46 | 1.49 | 1.42 | 1.46 | 1.46 | 1.39% | 41,892 |
| May 7, 2026 | 1.47 | 1.52 | 1.41 | 1.44 | 1.44 | -1.37% | 60,820 |
| May 6, 2026 | 1.52 | 1.54 | 1.46 | 1.46 | 1.46 | -3.31% | 79,447 |
| May 5, 2026 | 1.59 | 1.60 | 1.45 | 1.51 | 1.51 | -3.21% | 102,946 |
| May 4, 2026 | 1.47 | 1.60 | 1.46 | 1.56 | 1.56 | 6.85% | 147,787 |
| May 1, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | - | 34,510 |
| Apr 30, 2026 | 1.47 | 1.49 | 1.42 | 1.46 | 1.46 | 0.69% | 37,887 |
| Apr 29, 2026 | 1.40 | 1.46 | 1.37 | 1.45 | 1.45 | 2.11% | 54,446 |
| Apr 28, 2026 | 1.46 | 1.49 | 1.40 | 1.42 | 1.42 | -2.07% | 79,498 |
| Apr 27, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 3.57% | 90,796 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.36 | 1.40 | 1.40 | -3.45% | 78,016 |
| Apr 23, 2026 | 1.50 | 1.53 | 1.44 | 1.45 | 1.45 | -5.84% | 122,175 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -1.28% | 50,986 |
| Apr 21, 2026 | 1.61 | 1.65 | 1.55 | 1.56 | 1.56 | -6.59% | 59,235 |
| Apr 20, 2026 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | 0.60% | 59,034 |
| Apr 17, 2026 | 1.62 | 1.71 | 1.62 | 1.66 | 1.66 | 3.11% | 178,853 |
| Apr 16, 2026 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | 1.90% | 67,452 |
| Apr 15, 2026 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | -0.63% | 87,249 |
| Apr 14, 2026 | 1.75 | 1.75 | 1.52 | 1.59 | 1.59 | -8.62% | 181,581 |
| Apr 13, 2026 | 1.74 | 1.77 | 1.69 | 1.74 | 1.74 | -0.57% | 50,478 |
| Apr 10, 2026 | 1.72 | 1.79 | 1.62 | 1.75 | 1.75 | - | 194,054 |
| Apr 9, 2026 | 1.48 | 1.75 | 1.48 | 1.75 | 1.75 | 19.86% | 847,364 |
| Apr 8, 2026 | 1.44 | 1.49 | 1.38 | 1.46 | 1.46 | 5.04% | 138,628 |
| Apr 7, 2026 | 1.40 | 1.42 | 1.34 | 1.39 | 1.39 | -1.42% | 81,336 |
| Apr 6, 2026 | 1.31 | 1.50 | 1.31 | 1.41 | 1.41 | 6.82% | 264,186 |
| Apr 2, 2026 | 1.30 | 1.33 | 1.27 | 1.32 | 1.32 | 0.76% | 94,234 |
| Apr 1, 2026 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | 0.77% | 72,979 |
| Mar 31, 2026 | 1.27 | 1.35 | 1.24 | 1.30 | 1.30 | 4.84% | 68,079 |
| Mar 30, 2026 | 1.34 | 1.35 | 1.19 | 1.24 | 1.24 | -4.62% | 124,655 |
| Mar 27, 2026 | 1.34 | 1.39 | 1.26 | 1.30 | 1.30 | -3.70% | 89,836 |
| Mar 26, 2026 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 80,786 |
| Mar 25, 2026 | 1.27 | 1.40 | 1.27 | 1.34 | 1.34 | 6.35% | 189,371 |
| Mar 24, 2026 | 1.32 | 1.33 | 1.17 | 1.26 | 1.26 | -3.82% | 237,972 |
| Mar 23, 2026 | 1.31 | 1.37 | 1.25 | 1.31 | 1.31 | -2.24% | 129,007 |
| Mar 20, 2026 | 1.32 | 1.38 | 1.27 | 1.34 | 1.34 | 1.52% | 131,457 |
| Mar 19, 2026 | 1.34 | 1.36 | 1.25 | 1.32 | 1.32 | -1.49% | 117,967 |
| Mar 18, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 74,431 |
| Mar 17, 2026 | 1.38 | 1.43 | 1.36 | 1.36 | 1.36 | -3.55% | 50,223 |
| Mar 16, 2026 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 6.02% | 84,341 |
| Mar 13, 2026 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 79,150 |
| Mar 12, 2026 | 1.38 | 1.43 | 1.35 | 1.35 | 1.35 | -1.46% | 261,626 |