MRF.BOMRF.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $149779.95 | $149779.95 | $147139.60 | $147965.70 | 283 |
| 1/12/2026 | $147100.25 | $149500.00 | $145323.75 | $148844.80 | 429 |
| 1/9/2026 | $148750.00 | $149381.45 | $146595.00 | $147099.20 | 388 |
| 1/8/2026 | $149000.10 | $150499.95 | $148100.00 | $148660.60 | 273 |
| 1/7/2026 | $150999.00 | $150999.00 | $149700.00 | $150186.75 | 161 |
| 1/6/2026 | $151450.00 | $151450.00 | $149700.00 | $150097.15 | 181 |
| 1/5/2026 | $150600.05 | $151715.00 | $149415.95 | $150467.60 | 418 |
| 1/2/2026 | $151555.00 | $154000.00 | $150500.00 | $150947.80 | 140 |
| 1/1/2026 | $152761.35 | $153092.70 | $151130.30 | $151433.20 | 265 |
| 12/31/2025 | $151150.05 | $153361.00 | $151150.05 | $152761.35 | 505 |
| 12/30/2025 | $148400.05 | $155000.00 | $148153.60 | $152813.85 | 581 |
| 12/29/2025 | $150051.35 | $151080.85 | $148000.00 | $148768.70 | 457 |
| 12/26/2025 | $151430.85 | $152200.00 | $149915.00 | $150211.95 | 276 |
| 12/24/2025 | $154499.95 | $154499.95 | $151105.00 | $151413.30 | 265 |
| 12/23/2025 | $154999.95 | $154999.95 | $153055.00 | $153300.75 | 129 |
| 12/22/2025 | $153736.00 | $154199.95 | $153450.05 | $153866.25 | 226 |
| 12/19/2025 | $152300.00 | $155360.00 | $152250.00 | $153735.35 | 1,114 |
| 12/18/2025 | $151755.00 | $152839.95 | $150500.00 | $151806.30 | 336 |
| 12/17/2025 | $153000.00 | $153199.50 | $151150.05 | $151626.45 | 163 |
| 12/16/2025 | $152500.00 | $153467.65 | $152400.05 | $152853.90 | 75 |
| 12/15/2025 | $152250.00 | $153344.70 | $151300.00 | $153065.75 | 128 |
| 12/12/2025 | $153100.00 | $153384.65 | $152152.00 | $152489.75 | 156 |
| 12/11/2025 | $152000.00 | $153697.15 | $150555.00 | $153610.90 | 167 |
| 12/10/2025 | $152500.10 | $153306.75 | $151100.00 | $151489.90 | 103 |
| 12/9/2025 | $152770.95 | $153499.95 | $151500.00 | $152252.90 | 235 |
| 12/8/2025 | $153999.95 | $153999.95 | $152400.00 | $153538.65 | 111 |
| 12/5/2025 | $154099.95 | $154250.00 | $153008.55 | $153154.80 | 82 |
| 12/4/2025 | $153298.95 | $153850.00 | $151745.85 | $153576.90 | 253 |
| 12/3/2025 | $153990.00 | $153990.00 | $151916.15 | $152150.50 | 141 |
| 12/2/2025 | $152749.95 | $155500.00 | $152749.95 | $154562.30 | 482 |
| 12/1/2025 | $153599.95 | $153599.95 | $151564.40 | $152478.20 | 86 |
| 11/28/2025 | $154799.85 | $154799.85 | $152100.00 | $152409.85 | 190 |
| 11/27/2025 | $154000.00 | $154585.20 | $153600.00 | $153912.65 | 100 |
| 11/26/2025 | $155799.60 | $155799.90 | $153845.85 | $154373.05 | 89 |
| 11/25/2025 | $154500.05 | $155000.00 | $153812.55 | $154743.55 | 112 |
| 11/24/2025 | $153000.00 | $157350.00 | $151850.00 | $155967.55 | 653 |
| 11/21/2025 | $152200.00 | $154695.00 | $152010.00 | $152491.90 | 353 |
| 11/19/2025 | $155600.00 | $155600.00 | $153150.00 | $153442.40 | 373 |
| 11/18/2025 | $157415.60 | $157415.60 | $154500.00 | $155145.85 | 323 |
| 11/17/2025 | $158699.95 | $158900.00 | $156630.15 | $157160.15 | 193 |
| 11/14/2025 | $159399.95 | $159500.00 | $157000.00 | $157432.05 | 365 |
| 11/13/2025 | $157597.05 | $159315.15 | $157597.05 | $158374.15 | 79 |
| 11/12/2025 | $158300.00 | $159349.95 | $157300.00 | $157596.70 | 61 |
| 11/11/2025 | $158589.95 | $158999.95 | $157174.80 | $158071.65 | 135 |
| 11/10/2025 | $159799.95 | $159799.95 | $157500.05 | $157840.95 | 180 |
| 11/7/2025 | $157288.80 | $159300.00 | $155748.60 | $158879.75 | 269 |
| 11/6/2025 | $157890.05 | $159374.15 | $156729.80 | $157288.80 | 78 |
| 11/4/2025 | $159000.00 | $159613.10 | $157448.65 | $157888.35 | 111 |
| 11/3/2025 | $157588.05 | $159629.75 | $157588.05 | $158287.30 | 248 |
| 10/31/2025 | $159300.00 | $159300.00 | $157319.85 | $157588.10 | 113 |
| 10/30/2025 | $160000.15 | $160739.75 | $157600.70 | $158124.85 | 219 |
| 10/29/2025 | $160000.00 | $160100.45 | $158237.85 | $159881.35 | 315 |
| 10/28/2025 | $160700.00 | $162235.00 | $158000.00 | $158237.80 | 604 |
| 10/27/2025 | $161619.95 | $161620.00 | $159200.00 | $159380.75 | 179 |
| 10/24/2025 | $162294.90 | $163500.00 | $159500.00 | $160158.60 | 434 |
| 10/23/2025 | $162050.00 | $162800.00 | $160015.25 | $162311.20 | 247 |
| 10/21/2025 | $161999.95 | $162977.20 | $160400.00 | $161486.40 | 116 |
| 10/20/2025 | $156500.05 | $163400.00 | $156500.05 | $161434.50 | 647 |
| 10/17/2025 | $155799.00 | $160000.00 | $155100.30 | $155855.70 | 196 |
| 10/16/2025 | $156888.85 | $156915.20 | $154800.00 | $155367.45 | 101 |
| 10/15/2025 | $157530.00 | $157849.35 | $155005.05 | $155262.70 | 289 |