MRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.35	0.35	0.33	0.33	0.33	-4.62%	19,082
Oct 29, 2026	0.35	0.35	0.35	0.35	0.35	-3.24%	16,328
Oct 28, 2026	0.37	0.37	0.35	0.36	0.36	-2.85%	25,037
Oct 27, 2026	0.37	0.37	0.36	0.37	0.37	2.19%	6,944
Oct 26, 2026	0.34	0.37	0.34	0.36	0.36	3.95%	38,074
Oct 23, 2026	0.36	0.36	0.34	0.35	0.35	-0.37%	12,585
Oct 22, 2026	0.33	0.35	0.33	0.35	0.35	3.11%	58,631
Oct 21, 2026	0.37	0.37	0.33	0.34	0.34	-4.64%	33,857
Oct 20, 2026	0.35	0.38	0.33	0.35	0.35	-2.43%	79,067
Oct 19, 2026	0.38	0.38	0.34	0.36	0.36	0.14%	66,968
Oct 16, 2026	0.39	0.41	0.35	0.36	0.36	-4.41%	379,762
Oct 15, 2026	0.34	0.48	0.31	0.38	0.38	12.74%	6,075,769
Oct 14, 2026	0.33	0.36	0.25	0.34	0.34	1.79%	522,887
Oct 13, 2026	0.57	0.57	0.30	0.33	0.33	-38.53%	415,127
Oct 12, 2026	0.58	0.58	0.54	0.54	0.54	-2.90%	2,614
Oct 9, 2026	0.57	0.58	0.55	0.55	0.55	0.52%	7,889
Oct 8, 2026	0.54	0.58	0.53	0.55	0.55	0.02%	8,614
Oct 7, 2026	0.54	0.56	0.53	0.55	0.55	-0.02%	24,172
Oct 6, 2026	0.59	0.61	0.55	0.55	0.55	1.03%	49,102
Oct 5, 2026	0.68	0.68	0.53	0.54	0.54	-4.84%	36,055
Oct 2, 2026	0.57	0.65	0.57	0.57	0.57	-13.32%	82,109
Oct 1, 2026	0.65	0.69	0.62	0.66	0.66	0.29%	10,123
Sep 30, 2026	0.69	0.73	0.65	0.66	0.66	-3.92%	11,178
Sep 29, 2026	0.68	0.71	0.65	0.69	0.68	5.36%	11,826
Sep 28, 2026	0.76	0.81	0.60	0.65	0.65	-12.16%	93,426
Sep 25, 2026	0.75	0.75	0.70	0.74	0.74	-1.32%	12,591
Sep 24, 2026	0.70	0.84	0.70	0.75	0.75	2.04%	26,360
Sep 23, 2026	0.75	0.75	0.73	0.74	0.74	-4.56%	3,348
Sep 22, 2026	0.77	0.77	0.77	0.77	0.77	2.68%	2,982
Sep 21, 2026	0.76	0.76	0.70	0.75	0.75	-3.90%	12,398
Sep 18, 2026	0.78	0.78	0.75	0.78	0.78	3.74%	1,760
Sep 17, 2026	0.82	0.82	0.73	0.75	0.75	-4.23%	36,463
Sep 16, 2026	0.85	0.85	0.79	0.79	0.79	-5.21%	12,028
Sep 15, 2026	0.84	0.85	0.82	0.83	0.83	-0.75%	5,733
Sep 14, 2026	0.86	0.88	0.83	0.84	0.84	0.60%	6,712
Sep 11, 2026	0.83	0.91	0.83	0.83	0.83	-5.68%	11,700
Sep 10, 2026	0.90	0.91	0.85	0.88	0.88	-3.31%	6,409
Sep 9, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	1,047
Sep 8, 2026	0.93	0.93	0.92	0.92	0.92	0.01%	1,391
Sep 4, 2026	0.92	0.92	0.91	0.92	0.92	-0.25%	17,912
Sep 3, 2026	0.96	0.96	0.90	0.92	0.92	-2.92%	5,518
Sep 2, 2026	0.93	0.99	0.90	0.95	0.95	2.14%	10,014
Sep 1, 2026	0.94	0.95	0.93	0.93	0.93	-1.05%	1,303
Aug 31, 2026	0.95	0.99	0.91	0.94	0.94	-1.05%	9,386
Aug 28, 2026	0.93	0.99	0.91	0.95	0.95	1.06%	21,868
Aug 27, 2026	0.94	0.96	0.93	0.94	0.94	-0.01%	255,233
Aug 26, 2026	0.98	0.99	0.93	0.94	0.94	-2.14%	9,925
Aug 25, 2026	1.02	1.02	0.79	0.96	0.96	1.12%	33,788
Aug 24, 2026	0.95	0.97	0.95	0.95	0.95	-4.10%	5,171
Aug 21, 2026	0.99	1.05	0.99	0.99	0.99	-1.42%	10,429