MRD.TOMRD.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $17.29 | $17.29 | $17.00 | $17.15 | 38,199 |
| 3/2/2026 | $17.17 | $17.24 | $17.12 | $17.12 | 2,239 |
| 2/27/2026 | $17.10 | $17.38 | $17.10 | $17.30 | 2,849 |
| 2/26/2026 | $16.78 | $17.33 | $16.78 | $17.18 | 17,817 |
| 2/25/2026 | $16.98 | $17.00 | $16.85 | $16.85 | 3,818 |
| 2/24/2026 | $16.97 | $16.97 | $16.53 | $16.85 | 15,100 |
| 2/23/2026 | $16.76 | $16.77 | $16.75 | $16.76 | 1,514 |
| 2/20/2026 | $16.74 | $16.75 | $16.74 | $16.75 | 1,700 |
| 2/19/2026 | $16.66 | $16.87 | $16.66 | $16.79 | 7,000 |
| 2/18/2026 | $16.75 | $16.94 | $16.54 | $16.85 | 11,140 |
| 2/17/2026 | $16.40 | $16.57 | $16.34 | $16.55 | 20,700 |
| 2/13/2026 | $16.31 | $16.41 | $16.31 | $16.40 | 13,216 |
| 2/12/2026 | $16.36 | $16.36 | $16.19 | $16.34 | 22,300 |
| 2/11/2026 | $16.25 | $16.40 | $16.25 | $16.35 | 13,200 |
| 2/10/2026 | $16.35 | $16.35 | $16.32 | $16.35 | 4,838 |
| 2/9/2026 | $16.24 | $16.35 | $16.24 | $16.32 | 11,521 |
| 2/6/2026 | $16.24 | $16.24 | $16.24 | $16.24 | 3,300 |
| 2/5/2026 | $16.25 | $16.27 | $16.04 | $16.24 | 16,000 |
| 2/4/2026 | $16.25 | $16.30 | $16.07 | $16.25 | 10,100 |
| 2/3/2026 | $16.40 | $16.40 | $16.23 | $16.25 | 4,700 |
| 2/2/2026 | $16.24 | $16.36 | $16.24 | $16.25 | 3,807 |
| 1/30/2026 | $16.30 | $16.30 | $16.05 | $16.22 | 10,217 |
| 1/29/2026 | $16.37 | $16.52 | $16.28 | $16.28 | 3,400 |
| 1/28/2026 | $16.24 | $16.30 | $16.03 | $16.30 | 3,800 |
| 1/27/2026 | $16.23 | $16.23 | $15.96 | $16.12 | 4,300 |
| 1/26/2026 | $16.28 | $16.28 | $16.14 | $16.23 | 4,300 |
| 1/23/2026 | $16.30 | $16.49 | $16.30 | $16.31 | 4,618 |
| 1/22/2026 | $15.84 | $16.39 | $15.84 | $16.30 | 4,206 |
| 1/21/2026 | $15.80 | $16.03 | $15.77 | $16.03 | 4,736 |
| 1/20/2026 | $15.65 | $15.80 | $15.60 | $15.70 | 10,531 |
| 1/19/2026 | $15.77 | $15.79 | $15.77 | $15.77 | 5,100 |
| 1/16/2026 | $15.50 | $15.60 | $15.40 | $15.59 | 42,748 |
| 1/15/2026 | $15.43 | $15.50 | $15.33 | $15.40 | 24,716 |
| 1/14/2026 | $15.37 | $15.40 | $15.30 | $15.39 | 20,532 |
| 1/13/2026 | $15.43 | $15.43 | $15.36 | $15.37 | 8,411 |
| 1/12/2026 | $15.31 | $15.42 | $15.31 | $15.40 | 16,107 |
| 1/9/2026 | $15.41 | $15.41 | $15.26 | $15.40 | 34,600 |
| 1/8/2026 | $15.35 | $15.36 | $15.10 | $15.20 | 57,932 |
| 1/7/2026 | $15.30 | $15.40 | $15.30 | $15.35 | 22,200 |
| 1/6/2026 | $15.14 | $15.14 | $15.14 | $15.14 | - |
| 1/5/2026 | $15.37 | $15.37 | $15.14 | $15.14 | 14,949 |
| 1/2/2026 | $15.14 | $15.34 | $15.14 | $15.30 | 4,100 |
| 12/31/2025 | $15.30 | $15.30 | $15.15 | $15.24 | 5,713 |
| 12/30/2025 | $15.27 | $15.30 | $15.15 | $15.16 | 6,626 |
| 12/29/2025 | $15.11 | $15.28 | $15.10 | $15.18 | 12,121 |
| 12/24/2025 | $15.38 | $15.38 | $15.25 | $15.30 | 2,700 |
| 12/23/2025 | $15.27 | $15.32 | $15.27 | $15.29 | 1,800 |
| 12/22/2025 | $15.25 | $15.38 | $15.10 | $15.20 | 14,700 |
| 12/19/2025 | $15.20 | $15.25 | $15.10 | $15.25 | 8,300 |
| 12/18/2025 | $15.17 | $15.17 | $15.13 | $15.13 | 1,108 |
| 12/17/2025 | $15.33 | $15.33 | $15.17 | $15.17 | 5,815 |
| 12/16/2025 | $15.50 | $15.50 | $15.33 | $15.33 | 2,720 |
| 12/15/2025 | $15.37 | $15.50 | $15.37 | $15.49 | 3,529 |
| 12/12/2025 | $15.40 | $15.40 | $15.37 | $15.37 | 1,600 |
| 12/11/2025 | $15.53 | $15.53 | $15.40 | $15.40 | 4,225 |
| 12/10/2025 | $15.42 | $15.42 | $15.38 | $15.38 | 2,200 |
| 12/9/2025 | $15.36 | $15.36 | $15.36 | $15.36 | - |
| 12/8/2025 | $15.34 | $15.56 | $15.34 | $15.36 | 2,215 |
| 12/5/2025 | $15.53 | $15.53 | $15.43 | $15.43 | 4,800 |
| 12/4/2025 | $15.50 | $15.50 | $15.37 | $15.50 | 3,931 |