MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.93	41.93	41.93	41.93	41.93	-0.15%	27
Jun 26, 2025	42.03	42.03	41.99	41.99	41.99	-0.03%	152
Jun 25, 2025	42.00	42.00	42.00	42.00	42.00	-0.27%	122
Jun 24, 2025	42.41	42.41	42.12	42.12	42.03	-0.08%	471
Jun 23, 2025	42.11	42.15	42.11	42.15	42.07	-0.09%	609
Jun 20, 2025	42.23	42.23	42.19	42.19	42.11	-0.06%	162
Jun 18, 2025	42.17	42.22	42.01	42.22	42.13	-0.01%	1,798
Jun 17, 2025	42.22	42.22	42.22	42.22	42.13	0.24%	82
Jun 16, 2025	42.14	42.14	42.12	42.12	42.04	0.14%	175
Jun 13, 2025	42.09	42.09	42.06	42.06	41.98	0.06%	329
Jun 12, 2025	42.04	42.04	42.04	42.04	41.95	0.17%	78
Jun 11, 2025	41.97	41.97	41.97	41.97	41.88	-0.07%	68
Jun 10, 2025	42.00	42.03	41.96	42.00	41.91	0.07%	597
Jun 9, 2025	41.97	41.97	41.97	41.97	41.88	-0.01%	155
Jun 6, 2025	41.97	41.98	41.92	41.97	41.89	0.05%	1,178
Jun 5, 2025	41.95	41.95	41.95	41.95	41.86	0.06%	59
Jun 4, 2025	41.90	41.96	41.88	41.93	41.84	-0.04%	990
Jun 3, 2025	41.96	41.96	41.94	41.94	41.86	0.04%	495
Jun 2, 2025	41.93	41.93	41.93	41.93	41.84	0.02%	346
May 30, 2025	42.25	42.25	41.87	41.92	41.83	0.06%	2,614
May 29, 2025	41.89	41.89	41.89	41.89	41.81	-	89
May 28, 2025	41.89	41.89	41.89	41.89	41.81	-0.02%	116
May 27, 2025	41.90	41.90	41.90	41.90	41.81	0.04%	216
May 23, 2025	41.94	41.94	41.88	41.88	41.80	0.04%	718
May 22, 2025	41.87	41.87	41.87	41.87	41.78	0.09%	148
May 21, 2025	41.89	41.89	41.83	41.83	41.74	0.04%	574
May 20, 2025	41.81	41.81	41.81	41.81	41.73	-0.07%	71
May 19, 2025	41.84	41.84	41.84	41.84	41.76	0.05%	124
May 16, 2025	41.82	41.82	41.82	41.82	41.74	0.16%	69
May 15, 2025	41.76	41.76	41.76	41.76	41.67	0.06%	254
May 14, 2025	41.71	41.73	41.71	41.73	41.65	-0.10%	189
May 13, 2025	41.77	41.77	41.77	41.77	41.69	-0.06%	545
May 12, 2025	41.79	41.80	41.79	41.80	41.71	-0.04%	318
May 9, 2025	41.81	41.81	41.81	41.81	41.73	0.11%	5
May 8, 2025	41.76	41.76	41.76	41.76	41.68	0.08%	179
May 7, 2025	41.73	41.73	41.73	41.73	41.65	0.07%	72
May 6, 2025	41.71	41.71	41.70	41.70	41.62	-0.01%	243
May 5, 2025	41.71	41.71	41.71	41.71	41.62	0.07%	189
May 2, 2025	41.67	41.67	41.67	41.67	41.59	0.03%	27
May 1, 2025	41.69	41.69	41.66	41.66	41.58	0.05%	484
Apr 30, 2025	41.91	41.91	41.64	41.64	41.56	0.08%	117
Apr 29, 2025	41.61	41.61	41.61	41.61	41.52	-0.11%	54
Apr 28, 2025	41.53	41.65	41.53	41.65	41.57	0.06%	958
Apr 25, 2025	41.63	41.63	41.63	41.63	41.54	0.02%	22
Apr 24, 2025	41.62	41.62	41.62	41.62	41.53	-0.08%	42
Apr 23, 2025	41.65	41.65	41.65	41.65	41.57	0.30%	124
Apr 22, 2025	41.60	41.60	41.49	41.53	41.44	0.21%	458
Apr 21, 2025	41.27	41.57	41.27	41.44	41.36	0.03%	1,691
Apr 17, 2025	41.42	41.44	41.42	41.43	41.34	-0.14%	1,054
Apr 16, 2025	41.55	41.55	41.48	41.49	41.40	-0.20%	1,751