MARPS(MARPS)
MARPS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.98 | $4.98 | $4.85 | $4.92 | 7,854 |
| 5/20/2026 | $4.95 | $4.98 | $4.95 | $4.96 | 1,203 |
| 5/19/2026 | $4.93 | $5.00 | $4.93 | $4.98 | 1,900 |
| 5/18/2026 | $5.01 | $5.01 | $4.92 | $5.00 | 4,600 |
| 5/15/2026 | $5.07 | $5.07 | $4.90 | $5.00 | 2,714 |
| 5/14/2026 | $5.00 | $5.05 | $4.86 | $4.97 | 18,631 |
| 5/13/2026 | $5.04 | $5.04 | $5.00 | $5.00 | 8,491 |
| 5/12/2026 | $4.98 | $5.05 | $4.91 | $4.97 | 11,224 |
| 5/11/2026 | $4.91 | $5.05 | $4.91 | $5.00 | 7,100 |
| 5/8/2026 | $4.89 | $4.93 | $4.83 | $4.91 | 4,838 |
| 5/7/2026 | $4.86 | $4.98 | $4.85 | $4.85 | 3,931 |
| 5/6/2026 | $4.99 | $4.99 | $4.80 | $4.93 | 12,036 |
| 5/5/2026 | $4.95 | $5.09 | $4.95 | $5.09 | 3,006 |
| 5/4/2026 | $5.02 | $5.09 | $4.95 | $5.02 | 7,500 |
| 5/1/2026 | $4.98 | $5.08 | $4.98 | $5.01 | 4,324 |
| 4/30/2026 | $5.11 | $5.13 | $5.04 | $5.04 | 7,438 |
| 4/29/2026 | $4.96 | $5.28 | $4.95 | $5.17 | 28,837 |
| 4/28/2026 | $4.96 | $4.96 | $4.85 | $4.90 | 4,900 |
| 4/27/2026 | $4.95 | $5.01 | $4.86 | $4.91 | 12,400 |
| 4/24/2026 | $5.04 | $5.04 | $4.91 | $4.95 | 3,900 |
| 4/23/2026 | $4.92 | $5.14 | $4.88 | $5.05 | 27,135 |
| 4/22/2026 | $5.06 | $5.06 | $4.78 | $4.84 | 32,764 |
| 4/21/2026 | $4.78 | $5.15 | $4.78 | $5.02 | 42,328 |
| 4/20/2026 | $4.83 | $4.90 | $4.76 | $4.78 | 14,500 |
| 4/17/2026 | $4.75 | $4.90 | $4.55 | $4.71 | 26,504 |
| 4/16/2026 | $4.95 | $5.02 | $4.90 | $4.90 | 16,015 |
| 4/15/2026 | $5.05 | $5.05 | $5.00 | $5.00 | 4,755 |
| 4/14/2026 | $5.11 | $5.18 | $5.00 | $5.00 | 13,100 |
| 4/13/2026 | $5.16 | $5.23 | $5.02 | $5.14 | 21,000 |
| 4/10/2026 | $4.97 | $5.22 | $4.92 | $5.17 | 18,944 |
| 4/9/2026 | $5.03 | $5.20 | $4.99 | $5.04 | 17,500 |
| 4/8/2026 | $4.68 | $5.15 | $4.64 | $5.02 | 49,512 |
| 4/7/2026 | $5.61 | $5.90 | $5.30 | $5.37 | 88,849 |
| 4/6/2026 | $5.65 | $5.90 | $5.51 | $5.52 | 75,700 |
| 4/2/2026 | $5.79 | $5.79 | $5.39 | $5.62 | 50,386 |
| 4/1/2026 | $5.33 | $5.48 | $5.33 | $5.39 | 10,000 |
| 3/31/2026 | $5.74 | $5.91 | $5.26 | $5.31 | 29,616 |
| 3/30/2026 | $5.68 | $5.96 | $5.66 | $5.92 | 29,181 |
| 3/27/2026 | $5.75 | $5.85 | $5.57 | $5.75 | 37,548 |
| 3/26/2026 | $5.21 | $5.81 | $5.17 | $5.72 | 63,719 |
| 3/25/2026 | $5.25 | $5.25 | $5.02 | $5.12 | 12,658 |
| 3/24/2026 | $5.21 | $5.30 | $5.16 | $5.30 | 20,900 |
| 3/23/2026 | $5.19 | $5.31 | $5.00 | $5.16 | 43,824 |
| 3/20/2026 | $5.09 | $5.43 | $5.09 | $5.31 | 56,619 |
| 3/19/2026 | $5.20 | $5.29 | $5.01 | $5.14 | 58,500 |
| 3/18/2026 | $5.18 | $5.31 | $5.01 | $5.20 | 79,955 |
| 3/17/2026 | $5.00 | $5.12 | $4.99 | $5.06 | 19,200 |
| 3/16/2026 | $5.08 | $5.21 | $4.80 | $4.99 | 42,300 |
| 3/13/2026 | $5.29 | $5.32 | $5.02 | $5.11 | 66,300 |
| 3/12/2026 | $5.15 | $5.48 | $5.15 | $5.39 | 115,800 |
| 3/11/2026 | $4.80 | $5.15 | $4.73 | $5.00 | 81,247 |
| 3/10/2026 | $5.14 | $5.14 | $4.60 | $4.93 | 169,719 |
| 3/9/2026 | $5.54 | $6.00 | $4.83 | $5.16 | 555,700 |
| 3/6/2026 | $6.20 | $6.49 | $5.08 | $5.33 | 293,000 |
| 3/5/2026 | $5.23 | $6.30 | $5.23 | $5.65 | 233,042 |
| 3/4/2026 | $5.75 | $5.75 | $4.85 | $5.20 | 154,197 |
| 3/3/2026 | $5.50 | $6.41 | $5.44 | $5.84 | 466,002 |
| 3/2/2026 | $5.62 | $5.83 | $4.86 | $5.19 | 374,500 |
| 2/27/2026 | $4.77 | $5.20 | $4.67 | $5.11 | 118,158 |
| 2/26/2026 | $4.56 | $4.75 | $4.52 | $4.62 | 40,112 |
| 2/25/2026 | $4.55 | $4.62 | $4.47 | $4.51 | 6,100 |
| 2/24/2026 | $4.62 | $4.62 | $4.46 | $4.48 | 8,200 |
| 2/23/2026 | $4.55 | $4.71 | $4.50 | $4.50 | 39,513 |