MRAAY(MRAAY)
MRAAY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $23.94 | $24.14 | $23.76 | $24.14 | 49,019 |
| 10/12/2026 | $25.00 | $25.20 | $24.62 | $24.63 | 457,500 |
| 10/9/2026 | $25.14 | $25.29 | $25.01 | $25.11 | 523,137 |
| 10/8/2026 | $26.44 | $26.44 | $25.79 | $25.83 | 1.09M |
| 10/7/2026 | $26.90 | $27.24 | $26.75 | $27.22 | 857,600 |
| 10/6/2026 | $28.45 | $28.45 | $27.92 | $27.96 | 503,100 |
| 10/5/2026 | $27.90 | $27.90 | $27.31 | $27.78 | 326,400 |
| 10/2/2026 | $26.45 | $27.55 | $26.45 | $27.44 | 581,300 |
| 10/1/2026 | $26.51 | $26.71 | $26.30 | $26.68 | 610,221 |
| 9/30/2026 | $25.24 | $25.26 | $24.86 | $24.93 | 354,700 |
| 9/29/2026 | $25.55 | $26.20 | $25.55 | $26.08 | 515,300 |
| 9/28/2026 | $25.67 | $25.67 | $25.00 | $25.54 | 619,200 |
| 9/25/2026 | $25.21 | $25.75 | $25.21 | $25.75 | 608,500 |
| 9/24/2026 | $24.64 | $24.83 | $24.30 | $24.71 | 946,100 |
| 9/23/2026 | $25.55 | $25.79 | $25.00 | $25.10 | 342,600 |
| 9/22/2026 | $25.88 | $25.89 | $25.35 | $25.80 | 305,035 |
| 9/21/2026 | $25.54 | $25.86 | $25.07 | $25.46 | 580,700 |
| 9/18/2026 | $24.24 | $24.89 | $24.24 | $24.80 | 4.06M |
| 9/17/2026 | $24.24 | $24.34 | $24.03 | $24.22 | 476,148 |
| 9/16/2026 | $24.72 | $25.08 | $24.28 | $24.55 | 399,600 |
| 9/15/2026 | $23.71 | $24.46 | $23.71 | $23.99 | 934,810 |
| 9/14/2026 | $22.78 | $23.16 | $22.63 | $23.01 | 381,500 |
| 9/11/2026 | $23.50 | $24.45 | $23.50 | $24.24 | 1.45M |
| 9/10/2026 | $23.75 | $23.96 | $23.70 | $23.89 | 532,400 |
| 9/9/2026 | $22.92 | $23.13 | $22.76 | $22.88 | 541,332 |
| 9/8/2026 | $23.10 | $23.28 | $22.77 | $22.77 | 496,431 |
| 9/4/2026 | $22.74 | $23.33 | $22.70 | $23.29 | 490,100 |
| 9/3/2026 | $22.11 | $22.35 | $21.92 | $22.29 | 666,900 |
| 9/2/2026 | $21.74 | $22.62 | $21.71 | $22.47 | 444,420 |
| 9/1/2026 | $22.34 | $22.41 | $22.03 | $22.12 | 443,400 |
| 8/31/2026 | $22.50 | $22.54 | $22.32 | $22.47 | 587,000 |
| 8/28/2026 | $23.21 | $23.24 | $22.68 | $22.82 | 469,824 |
| 8/27/2026 | $22.92 | $23.11 | $22.73 | $22.90 | 354,600 |
| 8/26/2026 | $22.32 | $22.53 | $22.28 | $22.44 | 279,400 |
| 8/25/2026 | $22.40 | $22.49 | $22.29 | $22.44 | 383,917 |
| 8/24/2026 | $22.18 | $22.18 | $21.84 | $22.00 | 543,606 |
| 8/21/2026 | $22.41 | $22.41 | $22.15 | $22.34 | 369,800 |
| 8/20/2026 | $22.13 | $22.56 | $22.07 | $22.41 | 465,300 |
| 8/19/2026 | $23.80 | $23.80 | $23.03 | $23.31 | 583,943 |
| 8/18/2026 | $23.30 | $23.35 | $22.63 | $22.67 | 773,000 |
| 8/17/2026 | $26.10 | $26.21 | $25.92 | $26.03 | 595,526 |
| 8/14/2026 | $26.02 | $26.02 | $25.70 | $25.83 | 310,502 |
| 8/13/2026 | $26.16 | $26.72 | $26.00 | $26.51 | 811,700 |
| 8/12/2026 | $24.07 | $24.40 | $24.03 | $24.11 | 583,703 |
| 8/11/2026 | $22.89 | $23.00 | $22.63 | $22.87 | 442,620 |
| 8/10/2026 | $23.09 | $23.09 | $22.60 | $22.60 | 425,800 |
| 8/7/2026 | $23.36 | $23.48 | $22.94 | $23.26 | 477,800 |
| 8/6/2026 | $23.13 | $24.01 | $23.00 | $23.54 | 523,946 |
| 8/5/2026 | $25.10 | $25.48 | $24.83 | $24.95 | 699,906 |
| 8/4/2026 | $23.11 | $23.65 | $22.25 | $23.60 | 812,321 |
| 8/3/2026 | $22.84 | $22.94 | $22.24 | $22.86 | 708,721 |
| 7/31/2026 | $23.80 | $23.97 | $22.12 | $23.11 | 690,500 |
| 7/30/2026 | $20.19 | $23.40 | $20.15 | $23.02 | 903,800 |
| 7/29/2026 | $19.32 | $19.68 | $18.74 | $19.05 | 972,100 |
| 7/28/2026 | $21.62 | $21.90 | $21.40 | $21.71 | 658,600 |
| 7/27/2026 | $24.58 | $24.67 | $23.80 | $24.20 | 656,100 |
| 7/24/2026 | $25.40 | $25.64 | $24.94 | $24.97 | 592,400 |
| 7/23/2026 | $25.60 | $25.92 | $25.37 | $25.48 | 446,000 |
| 7/22/2026 | $25.30 | $25.86 | $25.16 | $25.66 | 651,300 |
| 7/21/2026 | $24.92 | $25.06 | $24.52 | $24.75 | 1.17M |
| 7/20/2026 | $24.29 | $24.58 | $23.92 | $23.94 | 547,645 |
| 7/17/2026 | $22.81 | $24.00 | $22.67 | $23.88 | 963,947 |
| 7/16/2026 | $25.29 | $25.64 | $24.51 | $24.78 | 1.03M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
