MRKR(MRKR)
MRKR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.38 | $1.44 | $1.38 | $1.43 | 60,597 |
| 5/20/2026 | $1.40 | $1.43 | $1.39 | $1.41 | 83,127 |
| 5/19/2026 | $1.40 | $1.42 | $1.37 | $1.39 | 53,800 |
| 5/18/2026 | $1.42 | $1.44 | $1.39 | $1.39 | 37,345 |
| 5/15/2026 | $1.45 | $1.45 | $1.41 | $1.42 | 28,100 |
| 5/14/2026 | $1.43 | $1.48 | $1.43 | $1.46 | 51,710 |
| 5/13/2026 | $1.44 | $1.46 | $1.40 | $1.43 | 53,260 |
| 5/12/2026 | $1.45 | $1.49 | $1.43 | $1.44 | 51,100 |
| 5/11/2026 | $1.47 | $1.50 | $1.43 | $1.45 | 64,262 |
| 5/8/2026 | $1.46 | $1.49 | $1.42 | $1.46 | 41,892 |
| 5/7/2026 | $1.47 | $1.52 | $1.41 | $1.44 | 60,820 |
| 5/6/2026 | $1.52 | $1.54 | $1.46 | $1.46 | 79,447 |
| 5/5/2026 | $1.59 | $1.60 | $1.45 | $1.51 | 102,946 |
| 5/4/2026 | $1.47 | $1.60 | $1.46 | $1.56 | 147,787 |
| 5/1/2026 | $1.44 | $1.47 | $1.43 | $1.46 | 34,510 |
| 4/30/2026 | $1.47 | $1.49 | $1.42 | $1.46 | 37,900 |
| 4/29/2026 | $1.40 | $1.46 | $1.37 | $1.45 | 54,446 |
| 4/28/2026 | $1.46 | $1.49 | $1.40 | $1.42 | 79,500 |
| 4/27/2026 | $1.42 | $1.50 | $1.42 | $1.45 | 90,800 |
| 4/24/2026 | $1.46 | $1.46 | $1.36 | $1.40 | 78,016 |
| 4/23/2026 | $1.50 | $1.53 | $1.44 | $1.45 | 122,200 |
| 4/22/2026 | $1.60 | $1.60 | $1.53 | $1.54 | 51,000 |
| 4/21/2026 | $1.61 | $1.65 | $1.55 | $1.56 | 59,235 |
| 4/20/2026 | $1.64 | $1.68 | $1.62 | $1.67 | 59,034 |
| 4/17/2026 | $1.62 | $1.71 | $1.62 | $1.66 | 178,900 |
| 4/16/2026 | $1.60 | $1.65 | $1.56 | $1.61 | 67,500 |
| 4/15/2026 | $1.58 | $1.60 | $1.52 | $1.58 | 87,249 |
| 4/14/2026 | $1.75 | $1.75 | $1.52 | $1.59 | 181,600 |
| 4/13/2026 | $1.74 | $1.77 | $1.69 | $1.74 | 50,500 |
| 4/10/2026 | $1.72 | $1.79 | $1.62 | $1.75 | 194,100 |
| 4/9/2026 | $1.48 | $1.75 | $1.48 | $1.75 | 847,400 |
| 4/8/2026 | $1.44 | $1.49 | $1.38 | $1.46 | 138,628 |
| 4/7/2026 | $1.40 | $1.42 | $1.34 | $1.39 | 81,336 |
| 4/6/2026 | $1.31 | $1.50 | $1.31 | $1.41 | 264,200 |
| 4/2/2026 | $1.30 | $1.33 | $1.27 | $1.32 | 94,234 |
| 4/1/2026 | $1.30 | $1.35 | $1.29 | $1.31 | 73,000 |
| 3/31/2026 | $1.27 | $1.35 | $1.24 | $1.30 | 68,100 |
| 3/30/2026 | $1.34 | $1.35 | $1.19 | $1.24 | 124,655 |
| 3/27/2026 | $1.34 | $1.39 | $1.26 | $1.30 | 89,836 |
| 3/26/2026 | $1.33 | $1.38 | $1.31 | $1.35 | 80,800 |
| 3/25/2026 | $1.27 | $1.40 | $1.27 | $1.34 | 189,371 |
| 3/24/2026 | $1.32 | $1.33 | $1.17 | $1.26 | 237,972 |
| 3/23/2026 | $1.31 | $1.37 | $1.25 | $1.31 | 129,007 |
| 3/20/2026 | $1.32 | $1.38 | $1.27 | $1.34 | 131,500 |
| 3/19/2026 | $1.34 | $1.36 | $1.25 | $1.32 | 117,967 |
| 3/18/2026 | $1.35 | $1.38 | $1.34 | $1.34 | 74,431 |
| 3/17/2026 | $1.38 | $1.43 | $1.36 | $1.36 | 50,223 |
| 3/16/2026 | $1.35 | $1.45 | $1.35 | $1.41 | 84,341 |
| 3/13/2026 | $1.36 | $1.39 | $1.33 | $1.33 | 79,150 |
| 3/12/2026 | $1.38 | $1.43 | $1.35 | $1.35 | 261,626 |
| 3/11/2026 | $1.41 | $1.43 | $1.35 | $1.37 | 104,032 |
| 3/10/2026 | $1.50 | $1.55 | $1.41 | $1.41 | 99,403 |
| 3/9/2026 | $1.35 | $1.52 | $1.35 | $1.47 | 219,026 |
| 3/6/2026 | $1.37 | $1.42 | $1.33 | $1.38 | 50,100 |
| 3/5/2026 | $1.43 | $1.49 | $1.35 | $1.39 | 121,759 |
| 3/4/2026 | $1.39 | $1.50 | $1.37 | $1.44 | 114,438 |
| 3/3/2026 | $1.38 | $1.42 | $1.32 | $1.37 | 144,200 |
| 3/2/2026 | $1.44 | $1.47 | $1.36 | $1.40 | 101,787 |
| 2/27/2026 | $1.55 | $1.60 | $1.47 | $1.48 | 65,667 |
| 2/26/2026 | $1.55 | $1.63 | $1.50 | $1.58 | 201,447 |
| 2/25/2026 | $1.64 | $1.69 | $1.53 | $1.55 | 121,800 |
| 2/24/2026 | $1.45 | $1.64 | $1.45 | $1.63 | 274,500 |
| 2/23/2026 | $1.45 | $1.50 | $1.41 | $1.47 | 86,400 |