MREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.90	13.98	13.86	13.94	13.94	0.29%	151,100
Dec 4, 2025	13.92	13.92	13.84	13.90	13.90	0.14%	200,400
Dec 3, 2025	13.94	13.98	13.82	13.88	13.88	-0.43%	561,600
Dec 2, 2025	14.00	14.02	13.94	13.94	13.94	-	736,900
Dec 1, 2025	14.00	14.04	13.94	13.94	13.94	-0.43%	267,300
Nov 28, 2025	13.98	14.00	13.50	14.00	14.00	-0.71%	862,200
Nov 27, 2025	14.14	14.16	14.08	14.10	13.85	-0.28%	1,236,200
Nov 26, 2025	14.20	14.20	14.10	14.14	13.89	-	305,000
Nov 25, 2025	14.00	14.20	13.98	14.14	13.89	1.43%	1,579,100
Nov 24, 2025	13.92	14.00	13.88	13.94	13.69	0.14%	609,100
Nov 21, 2025	13.94	13.96	13.86	13.92	13.67	-0.29%	283,800
Nov 20, 2025	14.00	14.00	13.94	13.96	13.71	-0.29%	240,000
Nov 19, 2025	14.00	14.06	13.96	14.00	13.75	-0.14%	711,800
Nov 18, 2025	13.86	14.02	13.84	14.02	13.77	1.15%	658,300
Nov 17, 2025	13.84	13.88	13.76	13.86	13.61	0.14%	289,000
Nov 14, 2025	13.86	14.00	13.70	13.84	13.59	-0.14%	1,755,800
Nov 13, 2025	13.70	13.88	13.62	13.86	13.61	1.46%	199,500
Nov 12, 2025	13.62	13.70	13.62	13.66	13.42	0.44%	213,100
Nov 11, 2025	13.78	13.80	13.52	13.60	13.36	-0.87%	542,300
Nov 10, 2025	13.78	13.78	13.66	13.72	13.48	0.15%	394,700
Nov 7, 2025	13.96	13.96	13.62	13.70	13.46	-2.14%	805,800
Nov 6, 2025	13.60	14.00	13.58	14.00	13.75	2.79%	559,700
Nov 5, 2025	13.72	13.72	13.56	13.62	13.38	-0.87%	745,200
Nov 4, 2025	13.58	13.74	13.58	13.74	13.50	1.18%	693,500
Nov 3, 2025	13.76	13.78	13.54	13.58	13.34	-1.16%	825,600
Oct 30, 2025	13.70	13.76	13.64	13.74	13.50	0.29%	201,600
Oct 29, 2025	13.64	13.78	13.60	13.70	13.46	0.44%	543,100
Oct 28, 2025	13.80	13.90	13.60	13.64	13.40	-1.02%	613,500
Oct 27, 2025	13.98	13.98	13.70	13.78	13.54	-0.86%	468,200
Oct 24, 2025	13.98	13.98	13.90	13.90	13.65	-0.57%	287,600
Oct 23, 2025	13.88	13.98	13.80	13.98	13.73	0.72%	320,000
Oct 22, 2025	14.00	14.00	13.82	13.88	13.63	-0.86%	298,100
Oct 21, 2025	14.00	14.04	13.92	14.00	13.75	-	537,400
Oct 20, 2025	14.00	14.08	13.90	14.00	13.75	0.14%	978,100
Oct 17, 2025	13.86	14.00	13.80	13.98	13.73	1.30%	891,200
Oct 16, 2025	13.70	13.86	13.70	13.80	13.55	0.73%	507,800
Oct 15, 2025	13.82	13.84	13.62	13.70	13.46	-0.87%	987,700
Oct 14, 2025	13.94	13.94	13.72	13.82	13.57	-0.86%	448,800
Oct 13, 2025	13.78	13.94	13.68	13.94	13.69	1.16%	2,977,800
Oct 10, 2025	13.92	13.96	13.70	13.78	13.54	-0.86%	675,900
Oct 9, 2025	13.86	13.94	13.82	13.90	13.65	0.29%	668,400
Oct 8, 2025	13.84	13.88	13.76	13.86	13.61	0.43%	761,800
Oct 7, 2025	13.76	13.80	13.72	13.80	13.55	0.29%	665,200
Oct 6, 2025	13.62	13.80	13.62	13.76	13.52	1.18%	661,200
Oct 3, 2025	13.60	13.62	13.58	13.60	13.36	-	702,800
Oct 2, 2025	13.50	13.66	13.50	13.60	13.36	0.74%	993,000
Oct 1, 2025	13.40	13.50	13.40	13.50	13.26	0.75%	1,269,900
Sep 30, 2025	13.58	13.64	13.34	13.40	13.16	-0.89%	2,470,500
Sep 29, 2025	13.54	13.68	13.50	13.52	13.28	-	1,867,600
Sep 26, 2025	13.56	13.58	13.44	13.52	13.28	0.30%	2,077,600