MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.60	45.60	45.55	45.55	45.55	-0.14%	391
Dec 4, 2025	45.63	45.63	45.59	45.62	45.62	-0.09%	1,038
Dec 3, 2025	45.75	45.75	45.61	45.66	45.66	0.22%	1,005
Dec 2, 2025	45.51	45.57	45.51	45.56	45.56	0.11%	2,107
Dec 1, 2025	45.54	45.68	45.51	45.51	45.51	-0.15%	1,801
Nov 28, 2025	45.58	45.58	45.58	45.58	45.58	0.03%	5
Nov 26, 2025	45.57	45.57	45.57	45.57	45.57	-0.35%	106
Nov 25, 2025	45.72	45.76	45.72	45.73	45.73	0.35%	416
Nov 24, 2025	45.57	45.57	45.57	45.57	45.57	0.05%	167
Nov 21, 2025	45.53	45.55	45.53	45.55	45.55	0.51%	2,450
Nov 20, 2025	45.55	45.56	45.32	45.32	45.32	-0.15%	3,328
Nov 19, 2025	45.42	45.42	45.39	45.39	45.39	0.21%	1,319
Nov 18, 2025	45.30	45.48	45.29	45.29	45.29	-0.04%	1,828
Nov 17, 2025	45.46	45.46	45.31	45.31	45.31	-0.19%	946
Nov 14, 2025	45.51	45.65	45.39	45.39	45.39	0.51%	1,988
Nov 13, 2025	45.26	45.26	45.16	45.16	45.16	-0.08%	641
Nov 12, 2025	45.20	45.20	45.20	45.20	45.20	0.09%	68
Nov 11, 2025	45.15	45.25	45.15	45.16	45.15	-0.04%	980
Nov 10, 2025	45.19	45.19	45.17	45.17	45.17	-0.20%	421
Nov 7, 2025	45.26	45.26	45.26	45.26	45.26	0.22%	301
Nov 6, 2025	45.18	45.18	45.16	45.16	45.16	0.58%	391
Nov 5, 2025	44.96	44.96	44.90	44.90	44.90	-0.03%	1,310
Nov 4, 2025	44.96	44.96	44.91	44.91	44.91	0.48%	462
Nov 3, 2025	44.61	44.70	44.61	44.70	44.70	0.29%	436
Oct 31, 2025	44.62	44.62	44.57	44.57	44.57	0.08%	2,269
Oct 30, 2025	44.51	44.65	44.51	44.54	44.54	0.67%	1,092
Oct 29, 2025	44.17	44.24	44.17	44.24	44.24	0.11%	913
Oct 28, 2025	44.22	44.23	44.19	44.19	44.19	-0.11%	3,330
Oct 27, 2025	44.30	44.30	44.24	44.24	44.24	-0.14%	489
Oct 24, 2025	44.37	44.37	44.30	44.30	44.30	-0.23%	397
Oct 23, 2025	44.40	44.40	44.40	44.40	44.40	-0.12%	113
Oct 22, 2025	44.61	44.61	44.46	44.46	44.46	-0.41%	672
Oct 21, 2025	44.69	44.69	44.64	44.64	44.64	0.29%	384
Oct 20, 2025	44.51	44.51	44.51	44.51	44.51	0.26%	179
Oct 17, 2025	44.32	44.40	44.32	44.40	44.40	0.18%	1,291
Oct 16, 2025	44.37	44.37	44.32	44.32	44.32	-0.22%	1,631
Oct 15, 2025	44.28	44.48	44.28	44.41	44.41	0.21%	9,870
Oct 14, 2025	43.97	44.35	43.97	44.32	44.32	0.30%	420
Oct 13, 2025	44.03	44.18	44.02	44.18	44.18	1.25%	1,645
Oct 10, 2025	43.62	43.64	43.62	43.64	43.64	0.30%	122
Oct 9, 2025	43.43	43.51	43.43	43.51	43.51	0.29%	280
Oct 8, 2025	43.47	43.47	43.39	43.39	43.39	-0.08%	347
Oct 7, 2025	43.40	43.42	43.36	43.42	43.42	0.52%	1,217
Oct 6, 2025	43.25	43.25	43.19	43.19	43.19	0.23%	147
Oct 3, 2025	43.28	43.28	43.06	43.10	43.09	0.03%	2,137
Oct 2, 2025	43.18	43.18	43.08	43.08	43.08	-0.32%	127
Oct 1, 2025	43.22	43.22	43.22	43.22	43.22	0.15%	136
Sep 30, 2025	43.23	43.26	43.16	43.16	43.16	-0.42%	5,775
Sep 29, 2025	43.30	43.34	43.30	43.34	43.34	0.42%	196
Sep 26, 2025	42.99	43.16	42.99	43.16	43.16	0.90%	1,098
Sep 25, 2025	42.60	42.78	42.60	42.78	42.77	0.67%	491
Sep 24, 2025	42.49	42.49	42.49	42.49	42.49	-0.45%	6
Sep 23, 2025	42.68	42.68	42.68	42.68	42.52	-0.28%	115
Sep 22, 2025	42.88	42.93	42.80	42.80	42.63	-0.01%	1,634
Sep 19, 2025	42.90	42.90	42.81	42.81	42.64	-0.22%	204
Sep 18, 2025	42.93	42.93	42.90	42.90	42.73	0.20%	945
Sep 17, 2025	42.82	42.82	42.82	42.82	42.65	-0.02%	120
Sep 16, 2025	42.91	42.91	42.83	42.83	42.66	-0.30%	283
Sep 15, 2025	43.08	43.08	42.95	42.96	42.79	0.01%	805
Sep 12, 2025	42.95	43.00	42.95	42.95	42.78	-0.03%	578
Sep 11, 2025	42.95	42.96	42.95	42.96	42.79	0.14%	565
Sep 10, 2025	42.90	42.90	42.90	42.90	42.73	-0.14%	223
Sep 9, 2025	42.94	42.96	42.94	42.96	42.79	-0.04%	488
Sep 8, 2025	43.09	43.09	42.98	42.98	42.81	-0.06%	237
Sep 5, 2025	43.01	43.01	43.01	43.01	42.84	0.06%	247
Sep 4, 2025	42.83	42.98	42.83	42.98	42.81	-0.08%	782
Sep 3, 2025	42.96	43.08	42.96	43.02	42.85	-0.10%	6,302
Sep 2, 2025	42.81	43.06	42.81	43.06	42.89	0.14%	201
Aug 29, 2025	42.94	43.00	42.94	43.00	42.83	0.01%	2,573
Aug 28, 2025	42.90	42.99	42.90	42.99	42.82	0.09%	427
Aug 27, 2025	42.95	42.95	42.95	42.95	42.78	-0.19%	6
Aug 26, 2025	43.06	43.11	43.04	43.04	42.87	0.29%	7,623
Aug 25, 2025	42.91	42.91	42.91	42.91	42.74	-0.12%	164
Aug 22, 2025	42.96	42.96	42.96	42.96	42.79	0.01%	207
Aug 21, 2025	42.96	42.96	42.96	42.96	42.79	-0.06%	14
Aug 20, 2025	42.98	42.98	42.98	42.98	42.81	0.01%	197
Aug 19, 2025	43.05	43.05	42.98	42.98	42.81	-0.04%	108
Aug 18, 2025	42.99	42.99	42.99	42.99	42.82	0.10%	98
Aug 15, 2025	43.00	43.00	42.93	42.95	42.78	0.06%	336
Aug 14, 2025	42.70	42.92	42.70	42.92	42.76	0.61%	192
Aug 13, 2025	42.61	42.66	42.61	42.66	42.50	0.65%	2,614
Aug 12, 2025	42.55	42.55	42.39	42.39	42.22	-0.09%	166
Aug 11, 2025	42.44	42.53	42.43	42.43	42.26	-0.17%	301
Aug 8, 2025	42.67	42.67	42.50	42.50	42.33	-0.16%	345
Aug 7, 2025	42.58	42.64	42.57	42.57	42.40	-0.30%	4,979
Aug 6, 2025	42.71	42.71	42.69	42.69	42.53	0.21%	582
Aug 5, 2025	42.62	42.62	42.60	42.60	42.44	0.03%	979
Aug 4, 2025	42.59	42.59	42.59	42.59	42.42	0.13%	172
Aug 1, 2025	42.54	42.54	42.54	42.54	42.37	0.11%	147
Jul 31, 2025	42.46	42.49	42.46	42.49	42.32	-0.17%	570
Jul 30, 2025	42.56	42.56	42.56	42.56	42.40	0.04%	17
Jul 29, 2025	42.57	42.57	42.55	42.55	42.38	-0.03%	252
Jul 28, 2025	42.56	42.56	42.56	42.56	42.39	0.12%	172
Jul 25, 2025	42.51	42.51	42.51	42.51	42.34	0.08%	135
Jul 24, 2025	42.45	42.49	42.45	42.47	42.31	0.19%	30,127
Jul 23, 2025	42.39	42.39	42.39	42.39	42.22	0.09%	214
Jul 22, 2025	42.36	42.36	42.36	42.36	42.19	-0.13%	493
Jul 21, 2025	42.41	42.41	42.41	42.41	42.25	0.17%	474
Jul 18, 2025	42.30	42.34	42.30	42.34	42.18	0.17%	683
Jul 17, 2025	42.62	42.62	42.27	42.27	42.10	0.17%	333