MRCC(MRCC)
MRCC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/14/2026 | $4.91 | $5.20 | $4.91 | $5.08 | 131,500 |
| 4/13/2026 | $4.80 | $5.00 | $4.76 | $4.97 | 182,133 |
| 4/10/2026 | $5.09 | $5.09 | $4.88 | $4.88 | 136,500 |
| 4/9/2026 | $5.28 | $5.30 | $5.01 | $5.05 | 100,831 |
| 4/8/2026 | $4.98 | $5.34 | $4.90 | $5.26 | 220,772 |
| 4/7/2026 | $4.92 | $5.01 | $4.86 | $4.86 | 119,020 |
| 4/6/2026 | $4.65 | $5.02 | $4.65 | $5.01 | 162,906 |
| 4/2/2026 | $4.52 | $4.64 | $4.46 | $4.64 | 220,416 |
| 4/1/2026 | $4.63 | $4.70 | $4.44 | $4.54 | 71,300 |
| 3/31/2026 | $4.56 | $4.70 | $4.51 | $4.60 | 198,600 |
| 3/30/2026 | $4.53 | $4.62 | $4.45 | $4.46 | 54,989 |
| 3/27/2026 | $4.64 | $4.69 | $4.50 | $4.50 | 94,400 |
| 3/26/2026 | $4.56 | $4.76 | $4.56 | $4.64 | 60,900 |
| 3/25/2026 | $4.68 | $4.70 | $4.59 | $4.62 | 122,033 |
| 3/24/2026 | $4.69 | $4.76 | $4.56 | $4.61 | 190,591 |
| 3/23/2026 | $4.60 | $4.74 | $4.53 | $4.69 | 149,300 |
| 3/20/2026 | $4.79 | $4.83 | $4.55 | $4.59 | 115,567 |
| 3/19/2026 | $4.80 | $4.90 | $4.71 | $4.78 | 73,600 |
| 3/18/2026 | $4.75 | $4.97 | $4.71 | $4.81 | 62,211 |
| 3/17/2026 | $4.54 | $4.90 | $4.54 | $4.81 | 139,500 |
| 3/16/2026 | $4.61 | $4.67 | $4.54 | $4.56 | 131,230 |
| 3/13/2026 | $4.82 | $4.84 | $4.60 | $4.62 | 111,800 |
| 3/12/2026 | $4.70 | $4.90 | $4.62 | $4.85 | 114,365 |
| 3/11/2026 | $4.81 | $4.87 | $4.70 | $4.77 | 106,481 |
| 3/10/2026 | $4.21 | $4.82 | $4.21 | $4.78 | 318,618 |
| 3/9/2026 | $4.16 | $4.23 | $4.04 | $4.19 | 124,600 |
| 3/6/2026 | $4.41 | $4.50 | $4.20 | $4.24 | 306,851 |
| 3/5/2026 | $4.76 | $4.80 | $4.47 | $4.50 | 294,675 |
| 3/4/2026 | $5.85 | $5.90 | $4.71 | $4.84 | 511,111 |
| 3/3/2026 | $5.75 | $6.04 | $5.70 | $6.03 | 203,300 |
| 3/2/2026 | $5.77 | $6.10 | $5.77 | $5.86 | 120,517 |
| 2/27/2026 | $6.08 | $6.11 | $5.82 | $5.87 | 136,005 |
| 2/26/2026 | $6.16 | $6.22 | $6.07 | $6.11 | 77,788 |
| 2/25/2026 | $5.88 | $6.21 | $5.88 | $6.18 | 138,400 |
| 2/24/2026 | $5.91 | $5.94 | $5.83 | $5.89 | 95,337 |
| 2/23/2026 | $6.14 | $6.16 | $5.85 | $5.91 | 95,000 |
| 2/20/2026 | $6.15 | $6.25 | $6.10 | $6.20 | 101,817 |