MRF.JOMRF.JOJNB
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $122.00 | $122.00 | $110.00 | $113.00 | 8.28M |
| 3/2/2026 | $118.00 | $122.00 | $114.00 | $117.00 | 7.11M |
| 2/27/2026 | $120.00 | $123.00 | $116.00 | $118.00 | 565,135 |
| 2/26/2026 | $118.00 | $122.00 | $117.00 | $120.00 | 818,588 |
| 2/25/2026 | $118.00 | $122.00 | $118.00 | $118.00 | 300,370 |
| 2/24/2026 | $120.00 | $124.00 | $118.00 | $120.00 | 302,487 |
| 2/23/2026 | $117.00 | $125.00 | $117.00 | $125.00 | 2.40M |
| 2/20/2026 | $116.00 | $118.00 | $116.00 | $118.00 | 2.34M |
| 2/19/2026 | $118.00 | $119.00 | $116.00 | $117.00 | 1.98M |
| 2/18/2026 | $116.00 | $118.00 | $114.00 | $118.00 | 1.74M |
| 2/17/2026 | $116.00 | $118.00 | $116.00 | $118.00 | 1.11M |
| 2/16/2026 | $115.00 | $117.00 | $115.00 | $116.00 | 218,746 |
| 2/13/2026 | $117.00 | $117.00 | $114.00 | $117.00 | 174,070 |
| 2/12/2026 | $114.00 | $117.00 | $113.00 | $117.00 | 316,452 |
| 2/11/2026 | $119.00 | $119.00 | $113.00 | $113.00 | 1.42M |
| 2/10/2026 | $114.00 | $114.00 | $112.00 | $114.00 | 2.63M |
| 2/9/2026 | $114.00 | $114.00 | $112.00 | $114.00 | 594,648 |
| 2/6/2026 | $112.00 | $115.00 | $112.00 | $114.00 | 2.90M |
| 2/5/2026 | $114.00 | $114.00 | $112.00 | $112.00 | 1.20M |
| 2/4/2026 | $117.00 | $118.00 | $114.00 | $114.00 | 2.87M |
| 2/3/2026 | $114.00 | $117.00 | $114.00 | $117.00 | 5.76M |
| 2/2/2026 | $113.00 | $116.00 | $112.00 | $113.00 | 254,581 |
| 1/30/2026 | $113.00 | $114.00 | $113.00 | $114.00 | 946,387 |
| 1/29/2026 | $116.00 | $116.00 | $113.00 | $114.00 | 950,859 |
| 1/28/2026 | $115.00 | $115.00 | $112.00 | $114.00 | 1.31M |
| 1/27/2026 | $113.00 | $116.00 | $112.00 | $112.00 | 1.47M |
| 1/26/2026 | $114.00 | $116.00 | $112.00 | $113.00 | 1.95M |
| 1/23/2026 | $114.00 | $115.00 | $111.00 | $115.00 | 1.85M |
| 1/22/2026 | $113.00 | $117.00 | $112.00 | $113.00 | 2.35M |
| 1/21/2026 | $111.00 | $113.00 | $111.00 | $112.00 | 1.55M |
| 1/20/2026 | $112.00 | $112.00 | $110.00 | $111.00 | 1.37M |
| 1/19/2026 | $111.00 | $113.00 | $110.00 | $112.00 | 1.04M |
| 1/16/2026 | $112.00 | $112.00 | $110.00 | $111.00 | 504,388 |
| 1/15/2026 | $110.00 | $112.00 | $109.00 | $112.00 | 755,611 |
| 1/14/2026 | $112.00 | $112.00 | $109.00 | $111.00 | 258,155 |
| 1/13/2026 | $112.00 | $112.00 | $110.00 | $111.00 | 350,315 |
| 1/12/2026 | $111.00 | $113.00 | $108.00 | $112.00 | 1.48M |
| 1/9/2026 | $105.00 | $113.00 | $104.00 | $113.00 | 4.74M |
| 1/8/2026 | $106.00 | $106.00 | $104.00 | $104.00 | 1.14M |
| 1/7/2026 | $106.00 | $109.00 | $104.00 | $106.00 | 2.79M |
| 1/6/2026 | $107.00 | $108.00 | $105.00 | $106.00 | 1.50M |
| 1/5/2026 | $107.00 | $109.00 | $105.00 | $108.00 | 715,538 |
| 1/2/2026 | $108.00 | $108.00 | $106.00 | $108.00 | 1.62M |
| 12/31/2025 | $108.00 | $109.00 | $108.00 | $109.00 | 68,602 |
| 12/30/2025 | $108.00 | $109.00 | $108.00 | $109.00 | 167,702 |
| 12/29/2025 | $108.00 | $109.00 | $108.00 | $108.00 | 1.25M |
| 12/24/2025 | $108.00 | $109.00 | $108.00 | $109.00 | 3.32M |
| 12/23/2025 | $108.00 | $109.00 | $106.00 | $106.00 | 1.33M |
| 12/22/2025 | $106.00 | $108.00 | $104.00 | $107.00 | 1.54M |
| 12/19/2025 | $100.00 | $108.00 | $100.00 | $103.00 | 1.70M |
| 12/18/2025 | $100.00 | $102.00 | $100.00 | $101.00 | 179,400 |
| 12/17/2025 | $101.00 | $107.00 | $99.00 | $104.00 | 4.53M |
| 12/15/2025 | $103.00 | $104.00 | $100.00 | $102.00 | 1.77M |
| 12/12/2025 | $101.00 | $103.00 | $94.00 | $103.00 | 6.18M |
| 12/11/2025 | $105.00 | $107.00 | $101.00 | $101.00 | 3.78M |
| 12/10/2025 | $107.00 | $107.00 | $104.00 | $106.00 | 963,946 |
| 12/9/2025 | $111.00 | $111.00 | $105.00 | $111.00 | 1.05M |
| 12/8/2025 | $108.00 | $110.00 | $105.00 | $110.00 | 1.32M |
| 12/5/2025 | $107.00 | $108.00 | $106.00 | $108.00 | 1.81M |
| 12/4/2025 | $109.00 | $110.00 | $106.00 | $108.00 | 433,618 |
| 12/3/2025 | $107.00 | $108.00 | $106.00 | $108.00 | 1.94M |