MRBK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 15.60 | -0.87 | -5.28% | 16.41 | 16.49 | 15.58 | 94,345 |
Feb 20 2025 | 16.47 | -0.39 | -2.31% | 16.84 | 16.89 | 16.42 | 63,426 |
Feb 19 2025 | 16.86 | -0.04 | -0.24% | 16.85 | 17.01 | 16.82 | 40,879 |
Feb 18 2025 | 16.90 | 0.12 | 0.72% | 16.80 | 17.00 | 16.80 | 69,201 |
Feb 14 2025 | 16.78 | -0.11 | -0.65% | 16.90 | 17.065 | 16.74 | 94,638 |
Feb 13 2025 | 16.89 | 0.11 | 0.66% | 16.89 | 16.89 | 16.7501 | 37,411 |
Feb 12 2025 | 16.78 | -0.14 | -0.83% | 16.80 | 16.95 | 16.76 | 45,240 |
Feb 11 2025 | 16.92 | 0.04 | 0.24% | 16.98 | 16.9955 | 16.845 | 68,392 |
Feb 10 2025 | 16.88 | 0.08 | 0.48% | 16.68 | 16.955 | 16.68 | 56,188 |
Feb 07 2025 | 16.80 | -0.05 | -0.30% | 16.88 | 16.90 | 16.735 | 68,839 |
Feb 06 2025 | 16.85 | 0.05 | 0.30% | 16.83 | 16.97 | 16.79 | 58,892 |
Feb 05 2025 | 16.80 | 0.13 | 0.78% | 16.75 | 16.87 | 16.72 | 83,038 |
Feb 04 2025 | 16.67 | 0.03 | 0.18% | 16.58 | 16.78 | 16.455 | 108,565 |
Feb 03 2025 | 16.64 | -0.08 | -0.48% | 16.50 | 16.745 | 16.43 | 57,166 |
Jan 31 2025 | 16.72 | 0.11 | 0.66% | 16.60 | 16.7425 | 16.60 | 47,128 |
Jan 30 2025 | 16.61 | 0.10 | 0.61% | 16.56 | 16.86 | 16.49 | 40,108 |
Jan 29 2025 | 16.51 | 0.05 | 0.30% | 16.46 | 16.61 | 16.40 | 39,453 |
Jan 28 2025 | 16.46 | 0.01 | 0.06% | 16.39 | 16.50 | 16.2137 | 38,134 |
Jan 27 2025 | 16.45 | 0.55 | 3.46% | 15.94 | 16.53 | 15.94 | 72,495 |
Jan 24 2025 | 15.90 | 0.68 | 4.47% | 15.61 | 15.98 | 15.60 | 32,531 |
Jan 23 2025 | 15.22 | 0.00 | 0.00% | 15.22 | 15.22 | 15.22 | 0 |
Jan 22 2025 | 15.22 | -0.14 | -0.91% | 15.32 | 15.40 | 15.21 | 28,568 |
Jan 21 2025 | 15.36 | 0.05 | 0.33% | 15.46 | 15.605 | 15.36 | 23,563 |
Jan 17 2025 | 15.31 | 0.02 | 0.13% | 15.45 | 15.595 | 15.29 | 33,628 |
Jan 16 2025 | 15.29 | 0.27 | 1.80% | 15.14 | 15.34 | 14.99 | 36,530 |
Jan 15 2025 | 15.02 | 0.63 | 4.38% | 14.69 | 15.42 | 14.69 | 25,756 |
Jan 14 2025 | 14.39 | 0.67 | 4.88% | 13.87 | 14.39 | 13.85 | 37,588 |
Jan 13 2025 | 13.72 | 0.01 | 0.07% | 13.58 | 13.825 | 13.58 | 51,982 |
Jan 10 2025 | 13.71 | -0.31 | -2.21% | 14.00 | 14.42 | 13.56 | 29,633 |
Jan 08 2025 | 14.02 | 0.07 | 0.50% | 13.92 | 14.1231 | 13.92 | 25,084 |
Jan 07 2025 | 13.95 | -0.16 | -1.13% | 14.18 | 14.20 | 13.90 | 48,128 |
Jan 06 2025 | 14.11 | -0.11 | -0.77% | 14.09 | 14.36 | 14.06 | 57,969 |
Jan 03 2025 | 14.22 | 0.26 | 1.86% | 14.06 | 14.31 | 13.91 | 22,102 |
Jan 02 2025 | 13.96 | 0.25 | 1.82% | 13.68 | 14.205 | 13.68 | 38,094 |
Dec 31 2024 | 13.71 | 0.35 | 2.62% | 13.36 | 13.74 | 13.36 | 39,855 |
Dec 30 2024 | 13.36 | -0.04 | -0.30% | 13.39 | 13.45 | 13.00 | 49,428 |
Dec 27 2024 | 13.40 | -0.44 | -3.14% | 13.79 | 14.00 | 13.27 | 52,287 |
Dec 26 2024 | 13.835 | -0.16 | -1.11% | 13.83 | 14.05 | 13.75 | 35,461 |
Dec 24 2024 | 13.99 | 0.06 | 0.43% | 13.89 | 14.23 | 13.82 | 20,058 |
Dec 23 2024 | 13.93 | -0.24 | -1.69% | 14.05 | 14.10 | 13.82 | 58,796 |
Dec 20 2024 | 14.17 | -0.33 | -2.28% | 14.40 | 14.70 | 14.03 | 29,597 |
Dec 19 2024 | 14.50 | -0.07 | -0.48% | 14.68 | 14.75 | 14.41 | 20,460 |
Dec 18 2024 | 14.57 | -0.59 | -3.89% | 15.16 | 15.43 | 14.52 | 23,776 |
Dec 17 2024 | 15.16 | -0.23 | -1.49% | 15.38 | 15.46 | 15.13 | 25,663 |
Dec 16 2024 | 15.39 | -0.11 | -0.71% | 15.50 | 15.50 | 15.34 | 26,726 |
Dec 13 2024 | 15.50 | -0.08 | -0.51% | 15.58 | 15.58 | 15.46 | 18,194 |
Dec 12 2024 | 15.58 | -0.10 | -0.64% | 15.71 | 15.71 | 15.37 | 34,549 |
Dec 11 2024 | 15.68 | -0.32 | -2.00% | 16.05 | 16.05 | 15.68 | 36,595 |
Dec 10 2024 | 16.00 | -0.99 | -5.83% | 17.01 | 17.035 | 16.00 | 37,906 |
Dec 09 2024 | 16.99 | -0.09 | -0.53% | 17.08 | 17.17 | 16.953 | 19,434 |
Dec 06 2024 | 17.08 | 0.18 | 1.07% | 16.90 | 17.08 | 16.80 | 17,899 |
Dec 05 2024 | 16.90 | -0.01 | -0.06% | 16.88 | 17.115 | 16.88 | 28,679 |
Dec 04 2024 | 16.91 | -0.18 | -1.05% | 17.12 | 17.33 | 16.91 | 26,288 |
Dec 03 2024 | 17.09 | 0.01 | 0.06% | 17.13 | 17.25 | 16.9966 | 30,590 |
Dec 02 2024 | 17.08 | 0.18 | 1.07% | 16.87 | 17.19 | 16.8636 | 22,737 |
Nov 29 2024 | 16.90 | 0.17 | 1.02% | 16.86 | 16.98 | 16.73 | 9,777 |
Nov 27 2024 | 16.73 | 0.08 | 0.48% | 16.88 | 16.935 | 16.715 | 11,455 |
Nov 26 2024 | 16.65 | 0.34 | 2.08% | 16.39 | 16.82 | 16.2901 | 26,126 |
Nov 25 2024 | 16.31 | 0.81 | 5.23% | 15.76 | 16.34 | 15.73 | 33,391 |