MRNY(MRNY)
MRNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $40.80 | $42.46 | $40.22 | $42.21 | 204,405 |
| 10/12/2026 | $43.47 | $43.84 | $41.30 | $41.76 | 325,836 |
| 10/9/2026 | $39.80 | $43.73 | $39.63 | $43.63 | 539,845 |
| 10/8/2026 | $39.47 | $39.85 | $38.90 | $39.67 | 136,085 |
| 10/7/2026 | $38.06 | $40.25 | $37.93 | $40.20 | 315,334 |
| 10/6/2026 | $40.88 | $42.56 | $38.64 | $38.69 | 367,579 |
| 10/5/2026 | $39.32 | $41.53 | $38.40 | $41.19 | 327,766 |
| 10/2/2026 | $39.11 | $39.53 | $37.67 | $39.10 | 185,832 |
| 10/1/2026 | $38.03 | $40.54 | $38.03 | $38.86 | 182,209 |
| 9/30/2026 | $39.07 | $40.51 | $38.65 | $40.21 | 517,133 |
| 9/29/2026 | $40.77 | $42.63 | $40.43 | $41.81 | 277,408 |
| 9/28/2026 | $40.27 | $41.07 | $39.21 | $40.61 | 395,272 |
| 9/25/2026 | $40.13 | $41.55 | $39.78 | $40.77 | 240,289 |
| 9/24/2026 | $37.50 | $40.42 | $37.50 | $40.42 | 278,267 |
| 9/23/2026 | $38.62 | $40.47 | $38.38 | $39.04 | 581,506 |
| 9/22/2026 | $36.13 | $39.63 | $36.04 | $38.83 | 254,879 |
| 9/21/2026 | $34.98 | $37.60 | $34.67 | $36.93 | 361,835 |
| 9/18/2026 | $34.49 | $34.49 | $33.16 | $33.69 | 194,000 |
| 9/17/2026 | $33.28 | $35.00 | $32.88 | $34.27 | 280,199 |
| 9/16/2026 | $32.75 | $33.36 | $32.27 | $33.03 | 420,000 |
| 9/15/2026 | $33.07 | $33.08 | $32.00 | $32.54 | 165,915 |
| 9/14/2026 | $32.60 | $33.16 | $31.66 | $33.09 | 153,199 |
| 9/11/2026 | $31.19 | $33.70 | $30.76 | $32.65 | 250,332 |
| 9/10/2026 | $30.71 | $31.18 | $29.76 | $31.18 | 218,161 |
| 9/9/2026 | $32.57 | $32.83 | $31.51 | $31.58 | 328,121 |
| 9/8/2026 | $33.51 | $33.51 | $32.36 | $32.49 | 247,737 |
| 9/4/2026 | $34.78 | $34.89 | $32.76 | $33.47 | 168,955 |
| 9/3/2026 | $33.28 | $33.98 | $32.96 | $33.90 | 167,527 |
| 9/2/2026 | $34.91 | $35.97 | $34.20 | $35.03 | 220,904 |
| 9/1/2026 | $32.84 | $35.77 | $32.73 | $35.77 | 266,779 |
| 8/31/2026 | $32.00 | $33.75 | $31.66 | $33.25 | 284,011 |
| 8/28/2026 | $32.50 | $32.70 | $31.77 | $32.62 | 196,934 |
| 8/27/2026 | $33.67 | $33.94 | $32.58 | $33.39 | 202,250 |
| 8/26/2026 | $36.39 | $36.48 | $34.56 | $35.42 | 438,783 |
| 8/25/2026 | $34.15 | $37.58 | $33.88 | $36.97 | 235,413 |
| 8/24/2026 | $34.00 | $34.38 | $31.46 | $33.15 | 219,779 |
| 8/21/2026 | $31.89 | $37.50 | $31.89 | $34.42 | 560,470 |
| 8/20/2026 | $35.63 | $36.48 | $30.89 | $32.00 | 1.32M |
| 8/19/2026 | $27.87 | $42.39 | $27.30 | $42.00 | 4.56M |
| 8/18/2026 | $15.60 | $15.80 | $15.40 | $15.60 | 72,100 |
| 8/17/2026 | $15.86 | $16.03 | $15.55 | $15.88 | 117,618 |
| 8/14/2026 | $15.62 | $15.73 | $15.21 | $15.68 | 117,921 |
| 8/13/2026 | $15.84 | $16.03 | $15.51 | $15.73 | 60,403 |
| 8/12/2026 | $15.34 | $16.09 | $15.25 | $15.95 | 117,316 |
| 8/11/2026 | $15.45 | $15.56 | $15.18 | $15.41 | 59,824 |
| 8/10/2026 | $15.43 | $15.45 | $15.07 | $15.42 | 89,000 |
| 8/7/2026 | $14.38 | $15.24 | $14.38 | $15.24 | 118,875 |
| 8/6/2026 | $15.07 | $15.17 | $14.12 | $14.22 | 164,500 |
| 8/5/2026 | $15.28 | $15.46 | $14.75 | $14.89 | 138,500 |
| 8/4/2026 | $14.81 | $15.19 | $14.77 | $15.01 | 103,932 |
| 8/3/2026 | $14.50 | $15.11 | $14.01 | $14.58 | 143,200 |
| 7/31/2026 | $14.98 | $15.34 | $14.40 | $14.40 | 184,330 |
| 7/30/2026 | $14.49 | $15.07 | $14.27 | $15.02 | 110,424 |
| 7/29/2026 | $14.68 | $14.83 | $14.40 | $14.51 | 91,355 |
| 7/28/2026 | $14.64 | $14.79 | $14.20 | $14.79 | 122,515 |
| 7/27/2026 | $14.50 | $15.00 | $14.45 | $14.65 | 119,497 |
| 7/24/2026 | $15.06 | $15.13 | $14.30 | $14.36 | 241,000 |
| 7/23/2026 | $15.12 | $15.40 | $14.90 | $15.16 | 184,300 |
| 7/22/2026 | $15.94 | $16.00 | $15.47 | $15.60 | 174,300 |
| 7/21/2026 | $16.00 | $16.19 | $15.74 | $15.97 | 269,200 |
| 7/20/2026 | $16.41 | $16.54 | $15.82 | $15.98 | 185,300 |
| 7/17/2026 | $16.42 | $16.70 | $16.20 | $16.42 | 236,223 |
| 7/16/2026 | $17.72 | $17.72 | $16.64 | $16.72 | 222,113 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
