MRO.LMRO.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $636.00 | $638.80 | $629.95 | $636.20 | 2.81M |
| 1/14/2026 | $646.40 | $649.20 | $628.20 | $633.60 | 3.66M |
| 1/13/2026 | $633.80 | $646.40 | $630.80 | $645.80 | 3.59M |
| 1/12/2026 | $624.60 | $635.80 | $622.40 | $631.00 | 2.79M |
| 1/9/2026 | $620.20 | $627.80 | $618.51 | $625.40 | 4.02M |
| 1/8/2026 | $631.20 | $632.60 | $621.00 | $624.00 | 2.33M |
| 1/7/2026 | $623.20 | $636.60 | $618.81 | $630.80 | 3.52M |
| 1/6/2026 | $624.40 | $625.80 | $616.00 | $620.00 | 4.35M |
| 1/5/2026 | $618.00 | $631.80 | $615.40 | $620.00 | 3.49M |
| 1/2/2026 | $592.00 | $611.40 | $589.91 | $610.00 | 2.07M |
| 12/31/2025 | $587.40 | $589.80 | $577.20 | $588.40 | 658,868 |
| 12/30/2025 | $569.20 | $589.82 | $569.20 | $586.40 | 1.12M |
| 12/29/2025 | $585.60 | $589.80 | $577.60 | $578.20 | 1.16M |
| 12/24/2025 | $579.80 | $586.00 | $577.60 | $586.00 | 523,917 |
| 12/23/2025 | $580.80 | $586.00 | $577.40 | $580.80 | 2.29M |
| 12/22/2025 | $575.00 | $582.00 | $569.40 | $582.00 | 1.70M |
| 12/19/2025 | $560.20 | $580.00 | $559.60 | $576.60 | 7.04M |
| 12/18/2025 | $550.20 | $567.60 | $548.00 | $565.40 | 4.42M |
| 12/17/2025 | $552.80 | $560.00 | $550.20 | $550.60 | 6.57M |
| 12/16/2025 | $557.40 | $558.00 | $548.20 | $550.00 | 3.94M |
| 12/15/2025 | $562.40 | $563.40 | $554.40 | $560.40 | 2.91M |
| 12/12/2025 | $566.60 | $568.20 | $558.80 | $560.20 | 4.76M |
| 12/11/2025 | $568.00 | $569.40 | $559.20 | $561.80 | 2.63M |
| 12/10/2025 | $569.20 | $573.20 | $566.40 | $567.00 | 3.15M |
| 12/9/2025 | $585.20 | $586.40 | $572.74 | $574.80 | 3.70M |
| 12/8/2025 | $587.60 | $589.00 | $579.40 | $580.60 | 2.67M |
| 12/5/2025 | $582.60 | $602.60 | $580.60 | $586.80 | 3.08M |
| 12/4/2025 | $577.40 | $584.60 | $573.20 | $582.20 | 1.87M |
| 12/3/2025 | $572.20 | $575.20 | $568.20 | $572.00 | 6.41M |
| 12/2/2025 | $567.00 | $570.02 | $560.40 | $566.60 | 2.18M |
| 12/1/2025 | $588.20 | $597.60 | $557.00 | $567.40 | 3.77M |
| 11/28/2025 | $593.80 | $596.40 | $592.00 | $595.00 | 2.17M |
| 11/27/2025 | $599.40 | $600.60 | $590.80 | $593.80 | 995,579 |
| 11/26/2025 | $587.40 | $599.00 | $582.60 | $594.80 | 2.03M |
| 11/25/2025 | $571.60 | $583.00 | $569.20 | $580.40 | 2.39M |
| 11/24/2025 | $569.40 | $577.53 | $565.40 | $574.00 | 4.31M |
| 11/21/2025 | $592.40 | $595.60 | $567.00 | $570.00 | 3.39M |
| 11/20/2025 | $607.60 | $620.00 | $604.40 | $607.00 | 1.92M |
| 11/19/2025 | $601.40 | $605.80 | $593.80 | $597.80 | 4.99M |
| 11/18/2025 | $611.00 | $618.60 | $596.55 | $602.00 | 2.58M |
| 11/17/2025 | $622.00 | $630.60 | $610.60 | $626.40 | 1.91M |
| 11/14/2025 | $613.00 | $638.40 | $609.20 | $621.20 | 3.60M |
| 11/13/2025 | $633.00 | $646.60 | $610.60 | $628.60 | 3.39M |
| 11/12/2025 | $620.80 | $637.20 | $620.00 | $637.20 | 4.11M |
| 11/11/2025 | $613.80 | $621.60 | $600.60 | $621.60 | 2.77M |
| 11/10/2025 | $617.60 | $621.60 | $610.60 | $610.60 | 1.54M |
| 11/7/2025 | $616.40 | $618.80 | $601.70 | $608.20 | 1.34M |
| 11/6/2025 | $624.80 | $628.60 | $614.50 | $615.80 | 1.41M |
| 11/5/2025 | $620.00 | $626.40 | $610.20 | $624.00 | 1.84M |
| 11/4/2025 | $622.40 | $629.80 | $614.00 | $620.60 | 4.66M |
| 11/3/2025 | $628.40 | $630.20 | $623.40 | $630.00 | 1.44M |
| 10/31/2025 | $630.00 | $632.60 | $624.80 | $625.60 | 1.52M |
| 10/30/2025 | $627.20 | $633.80 | $624.76 | $628.20 | 2.23M |
| 10/29/2025 | $631.20 | $634.40 | $627.40 | $628.40 | 1.92M |
| 10/28/2025 | $636.40 | $639.80 | $631.20 | $631.20 | 2.11M |
| 10/27/2025 | $639.60 | $641.26 | $633.80 | $637.00 | 1.49M |
| 10/24/2025 | $639.40 | $639.80 | $631.99 | $639.60 | 1.62M |
| 10/23/2025 | $627.00 | $637.00 | $624.40 | $633.00 | 1.59M |
| 10/22/2025 | $638.00 | $640.00 | $605.00 | $625.20 | 1.87M |
| 10/21/2025 | $605.00 | $637.40 | $603.00 | $634.00 | 5.53M |
| 10/20/2025 | $602.60 | $607.60 | $597.00 | $602.00 | 2.92M |
| 10/17/2025 | $605.80 | $607.20 | $591.07 | $596.80 | 2.51M |