MRBK(MRBK)
MRBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.24 | $17.64 | $17.20 | $17.35 | 132,759 |
| 5/19/2026 | $17.25 | $17.45 | $17.16 | $17.22 | 61,825 |
| 5/18/2026 | $17.22 | $17.55 | $17.22 | $17.33 | 93,600 |
| 5/15/2026 | $17.42 | $17.42 | $16.87 | $17.15 | 89,002 |
| 5/14/2026 | $17.50 | $17.61 | $17.39 | $17.41 | 81,200 |
| 5/13/2026 | $17.50 | $17.78 | $17.34 | $17.38 | 106,003 |
| 5/12/2026 | $17.50 | $17.65 | $17.11 | $17.54 | 90,700 |
| 5/11/2026 | $18.18 | $18.18 | $17.51 | $17.53 | 79,073 |
| 5/8/2026 | $18.10 | $18.38 | $17.95 | $18.19 | 74,718 |
| 5/7/2026 | $18.00 | $18.48 | $17.99 | $18.09 | 70,400 |
| 5/6/2026 | $17.49 | $18.15 | $17.40 | $17.95 | 177,000 |
| 5/5/2026 | $17.72 | $18.19 | $17.17 | $17.37 | 120,200 |
| 5/4/2026 | $18.61 | $18.79 | $17.92 | $17.95 | 86,248 |
| 5/1/2026 | $18.80 | $19.00 | $18.61 | $18.82 | 115,700 |
| 4/30/2026 | $18.30 | $19.11 | $18.29 | $18.82 | 196,424 |
| 4/29/2026 | $19.08 | $19.29 | $18.18 | $18.37 | 99,400 |
| 4/28/2026 | $19.20 | $19.51 | $18.93 | $19.09 | 148,721 |
| 4/27/2026 | $18.47 | $19.49 | $18.47 | $19.21 | 208,889 |
| 4/24/2026 | $20.05 | $21.00 | $18.22 | $18.42 | 406,400 |
| 4/23/2026 | $20.25 | $20.42 | $19.87 | $20.21 | 112,232 |
| 4/22/2026 | $20.44 | $20.45 | $20.14 | $20.20 | 52,840 |
| 4/21/2026 | $20.64 | $20.79 | $20.17 | $20.24 | 82,920 |
| 4/20/2026 | $20.54 | $20.71 | $20.40 | $20.50 | 139,500 |
| 4/17/2026 | $20.72 | $21.11 | $20.45 | $20.49 | 289,200 |
| 4/16/2026 | $20.43 | $20.64 | $20.31 | $20.38 | 124,432 |
| 4/15/2026 | $21.59 | $21.59 | $20.30 | $20.49 | 83,200 |
| 4/14/2026 | $20.40 | $20.60 | $20.15 | $20.49 | 112,000 |
| 4/13/2026 | $20.44 | $20.55 | $20.18 | $20.45 | 102,133 |
| 4/10/2026 | $20.67 | $20.72 | $20.25 | $20.44 | 70,328 |
| 4/9/2026 | $20.06 | $20.70 | $20.05 | $20.60 | 248,409 |
| 4/8/2026 | $20.16 | $20.68 | $20.07 | $20.11 | 120,400 |
| 4/7/2026 | $19.64 | $19.84 | $19.32 | $19.69 | 142,600 |
| 4/6/2026 | $19.15 | $19.73 | $19.14 | $19.69 | 236,300 |
| 4/2/2026 | $18.92 | $19.24 | $18.80 | $19.09 | 163,600 |
| 4/1/2026 | $19.07 | $19.25 | $19.01 | $19.10 | 102,025 |
| 3/31/2026 | $19.10 | $19.38 | $18.82 | $18.96 | 65,407 |
| 3/30/2026 | $19.00 | $19.38 | $18.68 | $18.87 | 74,637 |
| 3/27/2026 | $18.86 | $19.01 | $18.54 | $18.79 | 78,300 |
| 3/26/2026 | $18.89 | $19.17 | $18.81 | $18.99 | 84,748 |
| 3/25/2026 | $19.11 | $19.44 | $18.92 | $19.01 | 148,900 |
| 3/24/2026 | $18.64 | $19.11 | $18.61 | $18.90 | 98,726 |
| 3/23/2026 | $19.14 | $19.70 | $18.68 | $18.72 | 95,900 |
| 3/20/2026 | $18.85 | $19.07 | $18.60 | $18.71 | 84,417 |
| 3/19/2026 | $18.35 | $19.05 | $18.10 | $18.77 | 90,352 |
| 3/18/2026 | $18.60 | $18.83 | $18.48 | $18.48 | 126,526 |
| 3/17/2026 | $18.94 | $19.82 | $18.72 | $18.73 | 50,100 |
| 3/16/2026 | $18.75 | $19.68 | $18.75 | $18.86 | 91,500 |
| 3/13/2026 | $18.78 | $19.25 | $18.59 | $18.66 | 84,131 |
| 3/12/2026 | $18.50 | $18.76 | $18.36 | $18.65 | 72,614 |
| 3/11/2026 | $18.80 | $19.26 | $18.61 | $18.71 | 55,900 |
| 3/10/2026 | $18.91 | $19.38 | $18.82 | $18.83 | 95,037 |
| 3/9/2026 | $18.99 | $19.08 | $18.35 | $18.98 | 72,300 |
| 3/6/2026 | $19.01 | $19.26 | $18.69 | $19.08 | 72,827 |
| 3/5/2026 | $19.51 | $21.67 | $19.08 | $19.41 | 67,416 |
| 3/4/2026 | $19.55 | $19.94 | $19.27 | $19.64 | 98,200 |
| 3/3/2026 | $19.52 | $19.58 | $19.15 | $19.44 | 70,100 |
| 3/2/2026 | $19.18 | $19.77 | $19.10 | $19.61 | 62,200 |
| 2/27/2026 | $19.75 | $19.83 | $19.24 | $19.44 | 71,800 |
| 2/26/2026 | $19.97 | $20.31 | $19.90 | $19.96 | 72,731 |
| 2/25/2026 | $19.75 | $20.08 | $19.55 | $19.90 | 73,108 |
| 2/24/2026 | $19.69 | $19.87 | $19.34 | $19.56 | 55,500 |
| 2/23/2026 | $20.01 | $20.43 | $19.39 | $19.69 | 95,800 |
| 2/20/2026 | $20.03 | $20.39 | $19.77 | $20.06 | 94,300 |
| 2/19/2026 | $19.84 | $20.15 | $19.70 | $20.03 | 101,100 |