MNR(MNR)
MNR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.91 | $14.99 | $14.61 | $14.75 | 813,200 |
| 5/19/2026 | $14.88 | $15.02 | $14.73 | $14.91 | 1.14M |
| 5/18/2026 | $14.55 | $14.84 | $14.40 | $14.76 | 726,157 |
| 5/15/2026 | $14.40 | $14.57 | $14.35 | $14.45 | 243,000 |
| 5/14/2026 | $14.21 | $14.42 | $14.18 | $14.32 | 249,633 |
| 5/13/2026 | $14.25 | $14.35 | $14.00 | $14.16 | 338,446 |
| 5/12/2026 | $14.25 | $14.37 | $14.04 | $14.23 | 1.14M |
| 5/11/2026 | $13.75 | $14.15 | $13.75 | $14.04 | 410,129 |
| 5/8/2026 | $13.36 | $13.94 | $13.22 | $13.75 | 1.04M |
| 5/7/2026 | $13.26 | $13.40 | $13.05 | $13.18 | 792,300 |
| 5/6/2026 | $13.58 | $13.60 | $13.25 | $13.39 | 348,917 |
| 5/5/2026 | $13.96 | $13.96 | $13.51 | $13.76 | 420,100 |
| 5/4/2026 | $13.70 | $14.01 | $13.70 | $13.88 | 432,518 |
| 5/1/2026 | $13.75 | $13.85 | $13.55 | $13.78 | 268,848 |
| 4/30/2026 | $13.58 | $13.85 | $13.50 | $13.80 | 1.00M |
| 4/29/2026 | $13.59 | $13.88 | $13.52 | $13.79 | 477,317 |
| 4/28/2026 | $13.37 | $13.57 | $13.36 | $13.48 | 494,700 |
| 4/27/2026 | $13.22 | $13.37 | $13.09 | $13.31 | 707,500 |
| 4/24/2026 | $13.19 | $13.19 | $12.90 | $13.04 | 425,400 |
| 4/23/2026 | $13.05 | $13.08 | $12.93 | $13.04 | 794,200 |
| 4/22/2026 | $12.95 | $13.07 | $12.92 | $12.99 | 709,233 |
| 4/21/2026 | $12.83 | $12.95 | $12.73 | $12.90 | 881,000 |
| 4/20/2026 | $12.92 | $12.96 | $12.73 | $12.81 | 1.02M |
| 4/17/2026 | $12.93 | $13.00 | $12.42 | $12.75 | 1.69M |
| 4/16/2026 | $12.69 | $13.04 | $12.52 | $12.98 | 2.17M |
| 4/15/2026 | $12.64 | $12.73 | $12.47 | $12.70 | 972,290 |
| 4/14/2026 | $12.90 | $12.90 | $12.61 | $12.65 | 1.77M |
| 4/13/2026 | $12.83 | $13.00 | $12.65 | $12.77 | 1.44M |
| 4/10/2026 | $12.45 | $12.71 | $12.40 | $12.65 | 1.10M |
| 4/9/2026 | $12.71 | $12.75 | $12.27 | $12.35 | 1.15M |
| 4/8/2026 | $12.60 | $12.70 | $12.11 | $12.70 | 2.56M |
| 4/7/2026 | $12.63 | $12.80 | $12.56 | $12.63 | 7.75M |
| 4/6/2026 | $14.18 | $14.25 | $13.96 | $14.15 | 270,700 |
| 4/2/2026 | $14.12 | $14.29 | $13.94 | $14.06 | 173,028 |
| 4/1/2026 | $13.78 | $13.89 | $13.47 | $13.68 | 282,410 |
| 3/31/2026 | $14.55 | $14.66 | $13.75 | $14.00 | 479,021 |
| 3/30/2026 | $14.69 | $14.79 | $14.30 | $14.41 | 330,040 |
| 3/27/2026 | $14.25 | $14.60 | $14.25 | $14.57 | 318,958 |
| 3/26/2026 | $14.11 | $14.44 | $14.10 | $14.21 | 361,948 |
| 3/25/2026 | $13.86 | $14.04 | $13.75 | $14.01 | 157,930 |
| 3/24/2026 | $13.93 | $14.12 | $13.83 | $13.90 | 310,000 |
| 3/23/2026 | $13.69 | $13.88 | $13.30 | $13.73 | 458,200 |
| 3/20/2026 | $14.05 | $14.17 | $13.81 | $13.81 | 317,342 |
| 3/19/2026 | $13.95 | $14.20 | $13.90 | $14.02 | 479,882 |
| 3/18/2026 | $13.60 | $13.90 | $13.46 | $13.81 | 310,500 |
| 3/17/2026 | $13.90 | $13.95 | $13.34 | $13.49 | 379,215 |
| 3/16/2026 | $13.70 | $13.90 | $13.47 | $13.79 | 308,143 |
| 3/13/2026 | $13.55 | $13.75 | $13.30 | $13.69 | 708,400 |
| 3/12/2026 | $13.54 | $13.57 | $13.18 | $13.43 | 466,808 |
| 3/11/2026 | $13.05 | $13.47 | $13.05 | $13.40 | 256,937 |
| 3/10/2026 | $13.20 | $13.29 | $13.01 | $13.03 | 109,000 |
| 3/9/2026 | $13.30 | $13.58 | $13.15 | $13.26 | 377,921 |
| 3/6/2026 | $13.28 | $13.60 | $13.22 | $13.25 | 303,319 |
| 3/5/2026 | $13.10 | $13.40 | $12.97 | $13.38 | 505,400 |
| 3/4/2026 | $12.82 | $13.10 | $12.72 | $13.01 | 252,000 |
| 3/3/2026 | $13.00 | $13.25 | $12.75 | $12.88 | 494,009 |
| 3/2/2026 | $13.29 | $13.34 | $12.73 | $12.95 | 466,719 |
| 2/27/2026 | $12.83 | $13.08 | $12.65 | $13.02 | 316,938 |
| 2/26/2026 | $12.81 | $13.03 | $12.68 | $12.89 | 211,500 |
| 2/25/2026 | $13.43 | $13.53 | $13.13 | $13.49 | 634,907 |
| 2/24/2026 | $13.50 | $13.63 | $13.21 | $13.34 | 489,291 |
| 2/23/2026 | $13.76 | $13.83 | $13.32 | $13.50 | 358,586 |
| 2/20/2026 | $13.58 | $13.74 | $13.38 | $13.62 | 353,306 |