Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MRVE3T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 5.32 | 0.05 | 0.95% | 5.26 | 5.32 | 5.26 | 2,000 |
| Nov 29 2024 | 5.27 | -0.20 | -3.66% | 5.46 | 5.82 | 5.06 | 32,500 |
| Nov 28 2024 | 5.47 | -0.83 | -13.17% | 6.21 | 6.44 | 5.46 | 2,679,800 |
| Nov 27 2024 | 6.30 | -0.43 | -6.39% | 6.69 | 7.11 | 6.29 | 449,950 |
| Nov 26 2024 | 6.73 | -0.71 | -9.54% | 6.72 | 6.73 | 6.72 | 1,000 |
| Nov 25 2024 | 7.44 | 1.00 | 15.53% | 6.83 | 7.44 | 6.48 | 781,700 |
| Nov 22 2024 | 6.44 | 0.22 | 3.54% | 6.37 | 7.23 | 6.37 | 869,200 |
| Nov 21 2024 | 6.22 | -0.18 | -2.81% | 6.11 | 6.22 | 6.11 | 7,000 |
| Nov 19 2024 | 6.40 | -0.08 | -1.23% | 6.34 | 6.40 | 6.34 | 38,000 |
| Nov 18 2024 | 6.48 | 0.00 | 0.00% | 7.29 | 7.30 | 6.35 | 16,000 |
| Nov 14 2024 | 6.48 | -0.51 | -7.30% | 6.54 | 6.88 | 6.39 | 689,700 |
| Nov 13 2024 | 6.99 | -0.05 | -0.71% | 6.98 | 6.99 | 6.98 | 152,000 |
| Nov 12 2024 | 7.04 | -0.11 | -1.54% | 7.11 | 7.12 | 7.03 | 2,400 |
| Nov 11 2024 | 7.15 | -0.14 | -1.92% | 7.14 | 7.15 | 7.14 | 100 |
| Nov 08 2024 | 7.29 | 0.05 | 0.69% | 6.85 | 7.29 | 6.77 | 91,000 |
| Nov 07 2024 | 7.24 | 0.00 | 0.00% | 7.24 | 7.24 | 7.24 | 0 |
| Nov 06 2024 | 7.24 | -0.21 | -2.82% | 7.06 | 7.24 | 6.99 | 200,500 |
| Nov 05 2024 | 7.45 | 0.09 | 1.22% | 7.43 | 7.45 | 7.43 | 300 |
| Nov 04 2024 | 7.36 | 0.23 | 3.23% | 7.07 | 7.36 | 7.07 | 3,500 |
| Nov 01 2024 | 7.13 | 0.13 | 1.86% | 6.95 | 7.13 | 6.93 | 21,500 |
| Oct 31 2024 | 7.00 | -0.24 | -3.31% | 6.99 | 7.00 | 6.99 | 700 |
| Oct 30 2024 | 7.24 | 0.13 | 1.83% | 7.27 | 7.31 | 7.23 | 4,700 |
| Oct 29 2024 | 7.11 | -0.24 | -3.27% | 7.24 | 7.25 | 7.10 | 1,900 |
| Oct 28 2024 | 7.35 | -0.05 | -0.68% | 7.34 | 7.35 | 7.34 | 1,400 |
| Oct 25 2024 | 7.40 | 0.18 | 2.49% | 7.39 | 7.40 | 7.39 | 30,000 |
| Oct 24 2024 | 7.22 | 0.19 | 2.70% | 7.07 | 7.22 | 6.96 | 66,700 |
| Oct 23 2024 | 7.03 | -0.25 | -3.43% | 6.98 | 7.03 | 6.98 | 31,000 |
| Oct 22 2024 | 7.28 | 0.04 | 0.55% | 7.27 | 7.28 | 7.27 | 100,000 |
| Oct 21 2024 | 7.24 | -0.06 | -0.82% | 7.28 | 7.29 | 7.23 | 30,500 |
| Oct 18 2024 | 7.30 | -0.08 | -1.08% | 7.28 | 7.30 | 7.23 | 75,000 |
| Oct 17 2024 | 7.38 | -0.38 | -4.90% | 7.59 | 7.60 | 7.37 | 98,000 |
| Oct 16 2024 | 7.76 | 0.32 | 4.30% | 7.75 | 7.76 | 7.75 | 10,000 |
| Oct 15 2024 | 7.44 | 0.00 | 0.00% | 7.44 | 7.44 | 7.44 | 0 |
| Oct 14 2024 | 7.44 | 0.00 | 0.00% | 7.44 | 7.44 | 7.44 | 0 |
| Oct 11 2024 | 7.44 | -0.53 | -6.65% | 7.71 | 7.72 | 7.43 | 86,000 |
| Oct 10 2024 | 7.97 | -0.03 | -0.38% | 7.96 | 7.97 | 7.96 | 15,000 |
| Oct 09 2024 | 8.00 | -0.11 | -1.36% | 8.26 | 8.46 | 7.99 | 24,000 |
| Oct 08 2024 | 8.11 | 0.09 | 1.12% | 8.01 | 8.11 | 8.01 | 301,000 |
| Oct 07 2024 | 8.02 | 0.21 | 2.69% | 7.82 | 8.15 | 7.82 | 175,800 |
| Oct 04 2024 | 7.81 | 0.31 | 4.13% | 7.68 | 7.81 | 7.68 | 2,800 |
| Oct 03 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Oct 02 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Oct 01 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Sep 30 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.64 | 7.28 | 22,050 |
| Sep 27 2024 | 7.50 | -0.21 | -2.72% | 7.64 | 7.65 | 7.49 | 110,100 |
| Sep 26 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0 |
| Sep 25 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0 |
| Sep 24 2024 | 7.71 | 0.30 | 4.05% | 7.80 | 7.81 | 7.70 | 3,200 |
| Sep 23 2024 | 7.41 | -0.11 | -1.46% | 7.33 | 7.48 | 7.33 | 275,100 |
| Sep 20 2024 | 7.52 | -0.27 | -3.47% | 7.51 | 7.52 | 7.51 | 183,000 |
| Sep 19 2024 | 7.79 | -0.42 | -5.12% | 8.11 | 8.86 | 7.78 | 44,700 |
| Sep 18 2024 | 8.21 | 0.13 | 1.61% | 8.20 | 8.21 | 8.20 | 10,000 |
| Sep 17 2024 | 8.08 | -0.18 | -2.18% | 8.07 | 8.08 | 8.07 | 20,000 |
| Sep 16 2024 | 8.26 | 0.14 | 1.72% | 8.25 | 8.26 | 8.25 | 6,100 |
| Sep 13 2024 | 8.12 | -0.03 | -0.37% | 8.47 | 8.48 | 8.12 | 1,900 |
| Sep 12 2024 | 8.15 | 0.55 | 7.24% | 8.01 | 8.26 | 8.01 | 18,100 |
| Sep 11 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 0 |
| Sep 10 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 0 |
| Sep 09 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 0 |
| Sep 06 2024 | 7.60 | -0.20 | -2.56% | 7.92 | 7.93 | 7.59 | 2,500 |
| Sep 05 2024 | 7.80 | 0.29 | 3.86% | 7.83 | 7.84 | 7.79 | 300 |
| Sep 04 2024 | 7.51 | 0.21 | 2.88% | 7.50 | 7.51 | 7.50 | 2,000 |
