MREO(MREO)
MREO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.28 | $0.28 | $0.26 | $0.27 | 1.59M |
| 5/20/2026 | $0.24 | $0.32 | $0.23 | $0.28 | 5.58M |
| 5/19/2026 | $0.23 | $0.26 | $0.23 | $0.24 | 1.32M |
| 5/18/2026 | $0.24 | $0.25 | $0.23 | $0.24 | 1.36M |
| 5/15/2026 | $0.25 | $0.26 | $0.23 | $0.24 | 1.15M |
| 5/14/2026 | $0.26 | $0.27 | $0.24 | $0.25 | 1.42M |
| 5/13/2026 | $0.25 | $0.27 | $0.23 | $0.26 | 1.33M |
| 5/12/2026 | $0.24 | $0.26 | $0.24 | $0.25 | 2.55M |
| 5/11/2026 | $0.25 | $0.25 | $0.23 | $0.24 | 2.98M |
| 5/8/2026 | $0.23 | $0.25 | $0.23 | $0.25 | 1.41M |
| 5/7/2026 | $0.24 | $0.26 | $0.22 | $0.24 | 2.80M |
| 5/6/2026 | $0.28 | $0.29 | $0.24 | $0.24 | 2.41M |
| 5/5/2026 | $0.29 | $0.30 | $0.27 | $0.28 | 776,000 |
| 5/4/2026 | $0.26 | $0.29 | $0.26 | $0.29 | 2.01M |
| 5/1/2026 | $0.28 | $0.28 | $0.26 | $0.26 | 1.69M |
| 4/30/2026 | $0.27 | $0.28 | $0.26 | $0.27 | 1.01M |
| 4/29/2026 | $0.28 | $0.29 | $0.25 | $0.28 | 1.36M |
| 4/28/2026 | $0.28 | $0.30 | $0.27 | $0.28 | 1.24M |
| 4/27/2026 | $0.28 | $0.30 | $0.26 | $0.28 | 1.97M |
| 4/24/2026 | $0.31 | $0.31 | $0.28 | $0.29 | 1.56M |
| 4/23/2026 | $0.32 | $0.33 | $0.30 | $0.31 | 1.24M |
| 4/22/2026 | $0.32 | $0.33 | $0.31 | $0.32 | 1.65M |
| 4/21/2026 | $0.33 | $0.33 | $0.32 | $0.32 | 637,229 |
| 4/20/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 1.09M |
| 4/17/2026 | $0.33 | $0.34 | $0.32 | $0.34 | 2.13M |
| 4/16/2026 | $0.34 | $0.35 | $0.32 | $0.33 | 3.17M |
| 4/15/2026 | $0.34 | $0.35 | $0.30 | $0.34 | 4.88M |
| 4/14/2026 | $0.32 | $0.34 | $0.32 | $0.33 | 704,747 |
| 4/13/2026 | $0.32 | $0.35 | $0.32 | $0.32 | 1.45M |
| 4/10/2026 | $0.32 | $0.33 | $0.31 | $0.33 | 1.17M |
| 4/9/2026 | $0.32 | $0.32 | $0.31 | $0.32 | 1.03M |
| 4/8/2026 | $0.34 | $0.34 | $0.32 | $0.32 | 1.13M |
| 4/7/2026 | $0.32 | $0.34 | $0.31 | $0.33 | 1.26M |
| 4/6/2026 | $0.32 | $0.34 | $0.32 | $0.32 | 1.40M |
| 4/2/2026 | $0.33 | $0.35 | $0.32 | $0.32 | 2.32M |
| 4/1/2026 | $0.33 | $0.36 | $0.33 | $0.33 | 1.87M |
| 3/31/2026 | $0.33 | $0.34 | $0.32 | $0.33 | 1.55M |
| 3/30/2026 | $0.33 | $0.33 | $0.31 | $0.32 | 1.20M |
| 3/27/2026 | $0.34 | $0.34 | $0.32 | $0.33 | 1.45M |
| 3/26/2026 | $0.34 | $0.37 | $0.33 | $0.34 | 992,200 |
| 3/25/2026 | $0.34 | $0.36 | $0.34 | $0.35 | 925,000 |
| 3/24/2026 | $0.33 | $0.35 | $0.33 | $0.34 | 1.53M |
| 3/23/2026 | $0.33 | $0.35 | $0.33 | $0.34 | 1.32M |
| 3/20/2026 | $0.35 | $0.37 | $0.34 | $0.34 | 1.83M |
| 3/19/2026 | $0.35 | $0.37 | $0.32 | $0.36 | 1.82M |
| 3/18/2026 | $0.37 | $0.38 | $0.35 | $0.35 | 1.80M |
| 3/17/2026 | $0.39 | $0.40 | $0.38 | $0.38 | 1.68M |
| 3/16/2026 | $0.39 | $0.40 | $0.39 | $0.40 | 1.01M |
| 3/13/2026 | $0.38 | $0.42 | $0.38 | $0.39 | 1.49M |
| 3/12/2026 | $0.39 | $0.41 | $0.38 | $0.39 | 835,800 |
| 3/11/2026 | $0.39 | $0.41 | $0.39 | $0.40 | 1.38M |
| 3/10/2026 | $0.39 | $0.41 | $0.39 | $0.40 | 830,000 |
| 3/9/2026 | $0.37 | $0.41 | $0.37 | $0.39 | 885,314 |
| 3/6/2026 | $0.39 | $0.40 | $0.38 | $0.39 | 815,309 |
| 3/5/2026 | $0.41 | $0.42 | $0.39 | $0.39 | 1.05M |
| 3/4/2026 | $0.39 | $0.42 | $0.39 | $0.41 | 1.64M |
| 3/3/2026 | $0.38 | $0.41 | $0.38 | $0.41 | 2.27M |
| 3/2/2026 | $0.35 | $0.41 | $0.35 | $0.40 | 3.34M |
| 2/27/2026 | $0.38 | $0.38 | $0.35 | $0.37 | 1.81M |
| 2/26/2026 | $0.39 | $0.39 | $0.36 | $0.39 | 2.29M |
| 2/25/2026 | $0.40 | $0.42 | $0.38 | $0.39 | 2.40M |
| 2/24/2026 | $0.40 | $0.41 | $0.39 | $0.40 | 1.16M |
| 2/23/2026 | $0.41 | $0.42 | $0.39 | $0.40 | 2.23M |