MRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.78	0.78	0.73	0.78	0.78	-0.06%	4,365
Apr 23, 2025	0.71	0.79	0.71	0.78	0.78	0.36%	20,244
Apr 22, 2025	0.79	0.83	0.77	0.78	0.78	-7.20%	46,753
Apr 21, 2025	0.78	0.90	0.74	0.84	0.84	5.87%	39,773
Apr 17, 2025	0.72	0.82	0.72	0.79	0.79	6.81%	20,630
Apr 16, 2025	0.83	0.83	0.60	0.74	0.74	-12.92%	121,932
Apr 15, 2025	0.93	0.94	0.76	0.85	0.85	-11.43%	68,611
Apr 14, 2025	0.96	1.00	0.92	0.96	0.96	-9.42%	149,681
Apr 11, 2025	1.24	1.24	1.01	1.06	1.06	-15.20%	598,234
Apr 10, 2025	0.72	1.25	0.69	1.25	1.25	56.25%	7,049,676
Apr 9, 2025	0.57	1.14	0.57	0.80	0.80	40.60%	14,435,977
Apr 8, 2025	0.49	0.62	0.49	0.57	0.57	9.42%	433,610
Apr 7, 2025	0.51	0.53	0.45	0.52	0.52	0.46%	584,784
Apr 4, 2025	0.59	0.62	0.43	0.52	0.52	-25.49%	1,675,794
Apr 3, 2025	0.40	0.89	0.40	0.69	0.69	87.76%	54,062,078
Apr 2, 2025	0.36	0.40	0.36	0.37	0.37	0.16%	18,479
Apr 1, 2025	0.37	0.37	0.35	0.37	0.37	0.46%	25,126
Mar 31, 2025	0.35	0.37	0.34	0.37	0.37	2.14%	60,655
Mar 28, 2025	0.41	0.42	0.35	0.36	0.36	-12.92%	142,325
Mar 27, 2025	0.43	0.43	0.40	0.41	0.41	-0.89%	39,763
Mar 26, 2025	0.43	0.43	0.39	0.42	0.42	0.80%	45,264
Mar 25, 2025	0.43	0.43	0.40	0.41	0.41	-5.93%	68,481
Mar 24, 2025	0.45	0.45	0.42	0.44	0.44	2.30%	54,120
Mar 21, 2025	0.47	0.47	0.40	0.43	0.43	-11.36%	167,321
Mar 20, 2025	0.50	0.51	0.47	0.49	0.49	-5.80%	101,991
Mar 19, 2025	0.53	0.53	0.45	0.52	0.52	-1.36%	164,283
Mar 18, 2025	0.58	0.58	0.52	0.52	0.52	-11.76%	180,227
Mar 17, 2025	0.63	0.63	0.57	0.59	0.59	-15.47%	629,586
Mar 14, 2025	0.79	0.85	0.63	0.70	0.70	12.90%	15,453,955
Mar 13, 2025	0.53	0.62	0.53	0.62	0.62	-1.59%	4,662,786
Mar 12, 2025	0.65	0.66	0.60	0.63	0.63	-1.55%	14,243
Mar 11, 2025	0.68	0.68	0.61	0.64	0.64	-2.01%	24,591
Mar 10, 2025	0.65	0.65	0.58	0.65	0.65	-2.54%	22,329
Mar 7, 2025	0.67	0.68	0.64	0.67	0.67	-1.47%	12,337
Mar 6, 2025	0.66	0.68	0.64	0.68	0.68	0.82%	8,615
Mar 5, 2025	0.65	0.67	0.63	0.67	0.67	2.06%	19,179
Mar 4, 2025	0.66	0.67	0.65	0.66	0.66	-1.14%	17,326
Mar 3, 2025	0.65	0.68	0.60	0.67	0.67	-3.40%	59,196
Feb 28, 2025	0.71	0.73	0.68	0.69	0.69	3.56%	28,344
Feb 27, 2025	0.72	0.75	0.67	0.67	0.67	-9.46%	26,493
Feb 26, 2025	0.74	0.75	0.67	0.74	0.74	-1.55%	38,364
Feb 25, 2025	0.81	0.82	0.73	0.75	0.75	-8.57%	33,357
Feb 24, 2025	0.76	0.85	0.76	0.82	0.82	-3.54%	31,067
Feb 21, 2025	0.80	0.86	0.76	0.85	0.85	6.25%	20,177
Feb 20, 2025	0.81	0.85	0.79	0.80	0.80	-9.09%	17,993
Feb 19, 2025	0.84	0.88	0.80	0.88	0.88	-2.33%	24,517
Feb 18, 2025	0.82	0.90	0.76	0.90	0.90	12.62%	66,686
Feb 14, 2025	0.85	0.86	0.79	0.80	0.80	-6.98%	30,470
Feb 13, 2025	0.85	0.89	0.82	0.86	0.86	-2.26%	14,910
Feb 12, 2025	0.90	0.90	0.83	0.88	0.88	-2.82%	8,043