Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MARE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 4.525 | 0.03 | 0.56% | 4.59 | 4.59 | 4.485 | 5,439 |
| Dec 20 2024 | 4.50 | -0.10 | -2.17% | 4.55 | 4.64 | 4.50 | 36,742 |
| Dec 19 2024 | 4.60 | -0.40 | -8.00% | 5.00 | 5.00 | 4.545 | 55,398 |
| Dec 18 2024 | 5.00 | -0.02 | -0.40% | 5.05 | 5.05 | 4.965 | 4,430 |
| Dec 17 2024 | 5.02 | 0.02 | 0.40% | 5.08 | 5.08 | 4.95 | 10,153 |
| Dec 16 2024 | 5.00 | -0.01 | -0.20% | 5.00 | 5.02 | 4.945 | 16,525 |
| Dec 13 2024 | 5.01 | -0.05 | -0.99% | 5.02 | 5.05 | 5.00 | 18,345 |
| Dec 12 2024 | 5.06 | 0.13 | 2.64% | 4.95 | 5.25 | 4.815 | 101,246 |
| Dec 11 2024 | 4.93 | 0.11 | 2.28% | 4.895 | 4.95 | 4.685 | 17,692 |
| Dec 10 2024 | 4.82 | -0.03 | -0.62% | 5.00 | 5.00 | 4.775 | 10,989 |
| Dec 09 2024 | 4.85 | 0.11 | 2.32% | 4.85 | 4.85 | 4.65 | 14,844 |
| Dec 06 2024 | 4.74 | -0.06 | -1.25% | 4.805 | 5.05 | 4.70 | 39,068 |
| Dec 05 2024 | 4.80 | 0.01 | 0.21% | 4.785 | 4.83 | 4.625 | 18,952 |
| Dec 04 2024 | 4.79 | -0.01 | -0.21% | 4.80 | 4.80 | 4.565 | 17,262 |
| Dec 03 2024 | 4.80 | 0.02 | 0.52% | 4.79 | 4.99 | 4.70 | 28,557 |
| Dec 02 2024 | 4.775 | 0.00 | 0.00% | 4.82 | 4.82 | 4.665 | 8,437 |
| Nov 29 2024 | 4.775 | 0.03 | 0.53% | 4.80 | 4.80 | 4.69 | 52,800 |
| Nov 28 2024 | 4.75 | 0.03 | 0.64% | 4.80 | 4.88 | 4.65 | 10,942 |
| Nov 27 2024 | 4.72 | -0.02 | -0.42% | 4.95 | 4.95 | 4.62 | 115,013 |
| Nov 26 2024 | 4.74 | 0.04 | 0.96% | 4.725 | 5.00 | 4.60 | 28,830 |
| Nov 25 2024 | 4.695 | 0.08 | 1.73% | 4.62 | 4.75 | 4.50 | 16,585 |
| Nov 22 2024 | 4.615 | 0.02 | 0.33% | 4.64 | 4.64 | 4.325 | 23,940 |
| Nov 21 2024 | 4.60 | -0.04 | -0.76% | 4.65 | 4.65 | 4.475 | 1,270 |
| Nov 20 2024 | 4.635 | 0.00 | 0.11% | 4.645 | 4.645 | 4.515 | 2,054 |
| Nov 19 2024 | 4.63 | -0.16 | -3.34% | 4.775 | 4.775 | 4.495 | 82,751 |
| Nov 18 2024 | 4.79 | 0.16 | 3.34% | 4.80 | 4.95 | 4.60 | 55,236 |
| Nov 15 2024 | 4.635 | 0.04 | 0.98% | 4.45 | 4.79 | 4.41 | 46,182 |
| Nov 14 2024 | 4.59 | -0.02 | -0.43% | 4.65 | 4.65 | 4.48 | 4,451 |
| Nov 13 2024 | 4.61 | -0.01 | -0.11% | 4.62 | 4.62 | 4.50 | 2,027 |
| Nov 12 2024 | 4.615 | -0.08 | -1.60% | 4.62 | 4.70 | 4.55 | 6,788 |
| Nov 11 2024 | 4.69 | 0.16 | 3.42% | 4.605 | 4.78 | 4.455 | 61,158 |
| Nov 08 2024 | 4.535 | -0.05 | -0.98% | 4.585 | 4.585 | 4.455 | 5,519 |
| Nov 07 2024 | 4.58 | 0.18 | 4.09% | 4.61 | 4.61 | 4.49 | 44,107 |
| Nov 06 2024 | 4.40 | -0.10 | -2.11% | 4.505 | 4.505 | 4.33 | 10,580 |
| Nov 05 2024 | 4.495 | -0.05 | -0.99% | 4.58 | 4.58 | 4.495 | 2,190 |
| Nov 04 2024 | 4.54 | 0.16 | 3.65% | 4.49 | 4.585 | 4.20 | 81,545 |
| Nov 01 2024 | 4.38 | 0.08 | 1.86% | 4.21 | 4.40 | 4.18 | 25,456 |
| Oct 31 2024 | 4.30 | 0.05 | 1.18% | 4.24 | 4.32 | 4.125 | 21,356 |
| Oct 30 2024 | 4.25 | 0.30 | 7.59% | 4.06 | 4.25 | 4.00 | 16,776 |
| Oct 29 2024 | 3.95 | -0.29 | -6.73% | 4.235 | 4.245 | 3.95 | 7,674 |
| Oct 28 2024 | 4.235 | -0.06 | -1.40% | 4.33 | 4.34 | 4.18 | 12,762 |
| Oct 25 2024 | 4.295 | 0.06 | 1.42% | 4.275 | 4.32 | 4.25 | 6,462 |
| Oct 24 2024 | 4.235 | -0.04 | -0.82% | 4.30 | 4.33 | 4.14 | 4,051 |
| Oct 23 2024 | 4.27 | 0.00 | 0.12% | 4.20 | 4.445 | 4.20 | 24,695 |
| Oct 22 2024 | 4.265 | 0.35 | 8.80% | 3.95 | 4.265 | 3.915 | 17,545 |
| Oct 21 2024 | 3.92 | -0.21 | -4.97% | 4.00 | 4.00 | 3.92 | 17,839 |
| Oct 18 2024 | 4.125 | -0.05 | -1.20% | 4.10 | 4.17 | 4.05 | 25,480 |
| Oct 17 2024 | 4.175 | -0.07 | -1.65% | 4.155 | 4.215 | 4.12 | 5,040 |
| Oct 16 2024 | 4.245 | -0.04 | -0.93% | 4.28 | 4.28 | 4.055 | 17,047 |
| Oct 15 2024 | 4.285 | -0.08 | -1.72% | 4.45 | 4.45 | 4.22 | 17,664 |
| Oct 14 2024 | 4.36 | -0.06 | -1.36% | 4.485 | 4.485 | 4.325 | 12,913 |
| Oct 11 2024 | 4.42 | 0.17 | 4.00% | 4.32 | 4.50 | 4.235 | 56,499 |
| Oct 10 2024 | 4.25 | 0.27 | 6.78% | 3.90 | 4.25 | 3.855 | 70,398 |
| Oct 09 2024 | 3.98 | 0.12 | 3.11% | 3.89 | 4.00 | 3.83 | 32,950 |
| Oct 08 2024 | 3.86 | 0.12 | 3.07% | 3.74 | 3.90 | 3.74 | 17,208 |
| Oct 07 2024 | 3.745 | -0.06 | -1.45% | 3.74 | 3.84 | 3.71 | 6,725 |
| Oct 04 2024 | 3.80 | -0.15 | -3.80% | 3.83 | 3.83 | 3.60 | 47,807 |
| Oct 03 2024 | 3.95 | 0.01 | 0.13% | 3.955 | 3.955 | 3.80 | 5,075 |
| Oct 02 2024 | 3.945 | -0.03 | -0.75% | 3.91 | 3.945 | 3.91 | 501 |
| Oct 01 2024 | 3.975 | 0.02 | 0.63% | 3.95 | 3.995 | 3.91 | 5,781 |
| Sep 30 2024 | 3.95 | -0.02 | -0.50% | 3.94 | 4.08 | 3.87 | 13,891 |
| Sep 27 2024 | 3.97 | -0.03 | -0.75% | 4.02 | 4.18 | 3.89 | 20,835 |
