Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
1.320
-0.100 (-7.04%)
At close: Dec 5, 2025, 4:00 PM EST
1.370
+0.050 (3.79%)
After-hours: Dec 5, 2025, 7:57 PM EST
Marker Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.42 | 1.44 | 1.31 | 1.32 | 1.32 | -7.04% | 353,650 |
| Dec 4, 2025 | 1.30 | 1.43 | 1.27 | 1.42 | 1.42 | 11.81% | 504,344 |
| Dec 3, 2025 | 1.20 | 1.29 | 1.19 | 1.27 | 1.27 | 6.72% | 186,208 |
| Dec 2, 2025 | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | 0.85% | 166,071 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.15 | 1.18 | 1.18 | -4.84% | 205,902 |
| Nov 28, 2025 | 1.23 | 1.26 | 1.19 | 1.24 | 1.24 | 1.64% | 228,520 |
| Nov 26, 2025 | 1.15 | 1.27 | 1.12 | 1.22 | 1.22 | 10.91% | 702,523 |
| Nov 25, 2025 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -2.65% | 251,757 |
| Nov 24, 2025 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | 6.60% | 351,119 |
| Nov 21, 2025 | 1.02 | 1.10 | 1.00 | 1.06 | 1.06 | 6.62% | 268,994 |
| Nov 20, 2025 | 1.11 | 1.16 | 0.99 | 0.99 | 0.99 | -8.79% | 581,885 |
| Nov 19, 2025 | 1.04 | 1.13 | 1.00 | 1.09 | 1.09 | 7.92% | 580,133 |
| Nov 18, 2025 | 0.96 | 1.04 | 0.95 | 1.01 | 1.01 | 5.78% | 436,322 |
| Nov 17, 2025 | 0.98 | 1.02 | 0.93 | 0.95 | 0.95 | 3.45% | 200,879 |
| Nov 14, 2025 | 0.90 | 0.96 | 0.87 | 0.92 | 0.92 | 3.48% | 222,115 |
| Nov 13, 2025 | 0.94 | 0.96 | 0.88 | 0.89 | 0.89 | -5.47% | 144,990 |
| Nov 12, 2025 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 1.28% | 39,932 |
| Nov 11, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -3.89% | 135,724 |
| Nov 10, 2025 | 0.88 | 0.97 | 0.84 | 0.97 | 0.97 | 12.08% | 455,388 |
| Nov 7, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.82% | 59,168 |
| Nov 6, 2025 | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -3.95% | 104,635 |
| Nov 5, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 1.66% | 82,592 |
| Nov 4, 2025 | 0.95 | 0.96 | 0.87 | 0.90 | 0.90 | -5.97% | 250,353 |
| Nov 3, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.87% | 173,971 |
| Oct 31, 2025 | 0.99 | 1.02 | 0.95 | 0.99 | 0.99 | 0.02% | 93,559 |
| Oct 30, 2025 | 0.97 | 1.03 | 0.97 | 0.99 | 0.99 | 1.77% | 104,543 |
| Oct 29, 2025 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.93% | 117,251 |
| Oct 28, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -1.46% | 103,995 |
| Oct 27, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -0.49% | 133,227 |
| Oct 24, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 3.56% | 204,066 |
| Oct 23, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 0.19% | 170,153 |
| Oct 22, 2025 | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | -4.55% | 182,303 |
| Oct 21, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 100,084 |
| Oct 20, 2025 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 171,869 |
| Oct 17, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 192,181 |
| Oct 16, 2025 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -1.90% | 210,408 |
| Oct 15, 2025 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 183,015 |
| Oct 14, 2025 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 346,126 |
| Oct 13, 2025 | 1.02 | 1.04 | 0.97 | 1.02 | 1.02 | 0.99% | 371,158 |
| Oct 10, 2025 | 1.06 | 1.09 | 0.99 | 1.01 | 1.01 | -3.81% | 257,806 |
| Oct 9, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 214,683 |
| Oct 8, 2025 | 1.04 | 1.09 | 1.00 | 1.08 | 1.08 | 1.89% | 363,181 |
| Oct 7, 2025 | 1.11 | 1.13 | 1.02 | 1.06 | 1.06 | -1.85% | 391,100 |
| Oct 6, 2025 | 1.00 | 1.09 | 0.97 | 1.08 | 1.08 | 13.10% | 1,050,753 |
| Oct 3, 2025 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 4.93% | 490,886 |
| Oct 2, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 0.15% | 128,780 |
| Oct 1, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 1.79% | 148,728 |
| Sep 30, 2025 | 0.90 | 0.92 | 0.85 | 0.89 | 0.89 | -3.64% | 232,123 |
| Sep 29, 2025 | 0.94 | 0.96 | 0.88 | 0.93 | 0.93 | -2.49% | 302,905 |
| Sep 26, 2025 | 0.87 | 0.96 | 0.87 | 0.95 | 0.95 | 7.76% | 411,627 |