MRPL.BOMRPL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $140.45 | $140.45 | $136.15 | $138.30 | 120,176 |
| 1/9/2026 | $142.95 | $143.45 | $138.40 | $139.15 | 294,435 |
| 1/8/2026 | $147.00 | $147.00 | $141.65 | $142.90 | 213,276 |
| 1/7/2026 | $148.70 | $151.30 | $146.15 | $146.70 | 188,916 |
| 1/6/2026 | $149.50 | $149.60 | $145.20 | $148.35 | 264,510 |
| 1/5/2026 | $151.35 | $156.20 | $148.50 | $149.35 | 277,521 |
| 1/2/2026 | $152.95 | $153.40 | $149.30 | $151.35 | 264,036 |
| 1/1/2026 | $151.20 | $156.55 | $150.00 | $153.70 | 809,385 |
| 12/31/2025 | $142.05 | $158.60 | $142.05 | $152.20 | 2.55M |
| 12/30/2025 | $142.90 | $144.85 | $141.40 | $141.60 | 58,104 |
| 12/29/2025 | $144.90 | $146.55 | $143.60 | $144.20 | 253,253 |
| 12/26/2025 | $145.85 | $146.90 | $144.50 | $144.90 | 275,997 |
| 12/24/2025 | $146.50 | $148.35 | $145.60 | $146.25 | 104,667 |
| 12/23/2025 | $147.85 | $150.55 | $146.30 | $146.70 | 158,937 |
| 12/22/2025 | $149.05 | $150.00 | $147.90 | $148.95 | 152,754 |
| 12/19/2025 | $143.20 | $149.30 | $143.20 | $148.45 | 327,012 |
| 12/18/2025 | $147.50 | $147.60 | $143.05 | $143.70 | 143,496 |
| 12/17/2025 | $148.70 | $151.00 | $147.50 | $148.30 | 116,140 |
| 12/16/2025 | $150.95 | $154.45 | $147.70 | $148.60 | 218,143 |
| 12/15/2025 | $149.00 | $153.40 | $148.90 | $149.75 | 209,176 |
| 12/12/2025 | $150.05 | $151.45 | $148.40 | $148.95 | 144,106 |
| 12/11/2025 | $153.40 | $153.40 | $149.40 | $149.75 | 134,452 |
| 12/10/2025 | $152.75 | $156.40 | $151.50 | $153.85 | 92,997 |
| 12/9/2025 | $149.80 | $154.55 | $146.20 | $153.60 | 229,529 |
| 12/8/2025 | $151.25 | $156.15 | $149.05 | $150.40 | 136,630 |
| 12/5/2025 | $156.90 | $156.90 | $153.40 | $153.65 | 72,430 |
| 12/4/2025 | $159.15 | $160.50 | $156.10 | $156.70 | 137,592 |
| 12/3/2025 | $158.80 | $159.80 | $156.30 | $159.15 | 156,173 |
| 12/2/2025 | $161.85 | $164.35 | $158.15 | $158.80 | 166,147 |
| 12/1/2025 | $158.50 | $164.35 | $158.50 | $161.85 | 308,352 |
| 11/28/2025 | $160.00 | $160.95 | $157.50 | $157.85 | 126,516 |
| 11/27/2025 | $161.20 | $162.65 | $158.65 | $160.20 | 275,814 |
| 11/26/2025 | $166.30 | $167.20 | $158.10 | $160.80 | 492,869 |
| 11/25/2025 | $167.00 | $169.40 | $164.30 | $165.65 | 246,547 |
| 11/24/2025 | $170.70 | $171.95 | $163.95 | $166.50 | 415,873 |
| 11/21/2025 | $174.50 | $176.70 | $169.60 | $170.30 | 250,065 |
| 11/19/2025 | $178.70 | $178.70 | $173.25 | $174.05 | 320,965 |
| 11/18/2025 | $183.85 | $183.85 | $177.55 | $178.40 | 558,766 |
| 11/17/2025 | $171.95 | $185.00 | $171.95 | $183.45 | 1.56M |
| 11/14/2025 | $174.70 | $175.30 | $171.20 | $171.80 | 253,609 |
| 11/13/2025 | $174.80 | $178.00 | $172.75 | $173.90 | 241,403 |
| 11/12/2025 | $178.45 | $182.25 | $173.40 | $174.40 | 773,765 |
| 11/11/2025 | $168.90 | $179.80 | $168.90 | $178.40 | 1.16M |
| 11/10/2025 | $174.35 | $178.35 | $168.75 | $170.65 | 485,784 |
| 11/7/2025 | $170.05 | $175.25 | $167.70 | $172.35 | 884,779 |
| 11/6/2025 | $175.45 | $178.15 | $168.20 | $169.70 | 963,876 |
| 11/4/2025 | $168.20 | $180.35 | $166.80 | $175.90 | 2.32M |
| 11/3/2025 | $166.60 | $172.95 | $164.70 | $168.55 | 1.25M |
| 10/31/2025 | $162.00 | $171.35 | $159.30 | $166.45 | 1.54M |
| 10/30/2025 | $162.35 | $168.70 | $158.05 | $162.50 | 1.58M |
| 10/29/2025 | $153.00 | $163.40 | $152.30 | $159.40 | 2.13M |
| 10/28/2025 | $150.00 | $154.40 | $148.85 | $152.90 | 525,939 |
| 10/27/2025 | $145.45 | $152.90 | $144.30 | $149.60 | 635,333 |
| 10/24/2025 | $146.75 | $147.10 | $143.45 | $145.15 | 280,494 |
| 10/23/2025 | $150.10 | $150.50 | $144.40 | $145.95 | 225,587 |
| 10/21/2025 | $152.45 | $152.45 | $149.90 | $150.45 | 109,121 |
| 10/20/2025 | $140.85 | $153.50 | $139.50 | $151.50 | 1.75M |
| 10/17/2025 | $143.75 | $144.20 | $140.10 | $140.85 | 243,516 |
| 10/16/2025 | $151.45 | $154.55 | $143.05 | $143.60 | 2.23M |
| 10/15/2025 | $141.05 | $143.85 | $139.05 | $142.00 | 225,346 |
| 10/14/2025 | $142.70 | $143.55 | $138.20 | $141.05 | 136,931 |