MRSH(MRSH)
MRSH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $177.63 | $177.93 | $175.80 | $176.65 | 586,613 |
| 10/12/2026 | $176.28 | $176.70 | $175.42 | $176.54 | 2.35M |
| 10/9/2026 | $175.64 | $177.79 | $175.41 | $175.76 | 1.97M |
| 10/8/2026 | $174.28 | $176.86 | $172.79 | $176.67 | 3.95M |
| 10/7/2026 | $172.35 | $173.95 | $166.48 | $173.66 | 2.73M |
| 10/6/2026 | $169.76 | $172.39 | $169.52 | $171.74 | 1.97M |
| 10/5/2026 | $169.62 | $171.31 | $168.31 | $170.43 | 2.11M |
| 10/2/2026 | $171.33 | $172.43 | $169.28 | $170.06 | 2.93M |
| 10/1/2026 | $169.97 | $172.27 | $169.97 | $171.85 | 2.25M |
| 9/30/2026 | $170.01 | $171.66 | $169.28 | $170.73 | 3.09M |
| 9/29/2026 | $167.24 | $171.07 | $167.24 | $170.42 | 3.57M |
| 9/28/2026 | $171.17 | $171.67 | $168.49 | $169.03 | 1.92M |
| 9/25/2026 | $169.95 | $173.74 | $169.67 | $171.12 | 3.15M |
| 9/24/2026 | $170.81 | $171.84 | $168.92 | $169.93 | 3.20M |
| 9/23/2026 | $169.45 | $171.52 | $169.45 | $170.38 | 2.65M |
| 9/22/2026 | $172.85 | $172.91 | $167.93 | $170.01 | 3.62M |
| 9/21/2026 | $175.16 | $175.79 | $172.72 | $172.72 | 2.86M |
| 9/18/2026 | $173.76 | $176.24 | $172.63 | $175.01 | 7.17M |
| 9/17/2026 | $176.15 | $176.18 | $173.26 | $174.58 | 3.14M |
| 9/16/2026 | $178.83 | $179.60 | $175.75 | $176.76 | 3.04M |
| 9/15/2026 | $179.78 | $181.40 | $178.28 | $179.76 | 2.77M |
| 9/14/2026 | $179.70 | $181.45 | $178.68 | $180.43 | 1.80M |
| 9/11/2026 | $178.57 | $179.01 | $175.52 | $176.91 | 1.73M |
| 9/10/2026 | $177.42 | $178.50 | $176.40 | $177.29 | 2.18M |
| 9/9/2026 | $179.89 | $180.53 | $176.58 | $176.84 | 2.16M |
| 9/8/2026 | $183.27 | $184.72 | $180.40 | $180.52 | 2.10M |
| 9/4/2026 | $186.54 | $187.69 | $185.40 | $185.74 | 1.41M |
| 9/3/2026 | $188.75 | $191.22 | $187.59 | $188.46 | 1.98M |
| 9/2/2026 | $188.51 | $189.34 | $186.71 | $187.84 | 3.01M |
| 9/1/2026 | $190.89 | $191.79 | $186.58 | $187.58 | 2.06M |
| 8/31/2026 | $191.99 | $192.66 | $189.49 | $189.80 | 2.36M |
| 8/28/2026 | $190.47 | $194.62 | $190.47 | $192.64 | 1.45M |
| 8/27/2026 | $190.61 | $192.43 | $188.76 | $190.00 | 2.67M |
| 8/26/2026 | $193.93 | $195.55 | $193.08 | $193.26 | 2.96M |
| 8/25/2026 | $193.81 | $195.47 | $193.28 | $193.40 | 1.64M |
| 8/24/2026 | $193.71 | $195.67 | $192.72 | $194.67 | 1.93M |
| 8/21/2026 | $190.95 | $193.73 | $189.48 | $192.01 | 2.55M |
| 8/20/2026 | $188.46 | $191.81 | $187.58 | $190.21 | 2.42M |
| 8/19/2026 | $187.00 | $191.64 | $186.28 | $189.20 | 1.89M |
| 8/18/2026 | $186.77 | $188.48 | $185.37 | $186.37 | 1.84M |
| 8/17/2026 | $186.42 | $187.22 | $184.13 | $184.21 | 1.34M |
| 8/14/2026 | $188.68 | $189.86 | $187.03 | $187.82 | 1.11M |
| 8/13/2026 | $189.89 | $191.27 | $187.03 | $188.69 | 1.52M |
| 8/12/2026 | $188.44 | $190.86 | $188.01 | $188.86 | 1.64M |
| 8/11/2026 | $189.17 | $192.38 | $189.17 | $191.25 | 1.19M |
| 8/10/2026 | $190.88 | $191.78 | $189.33 | $190.79 | 1.43M |
| 8/7/2026 | $191.18 | $193.48 | $190.29 | $191.65 | 1.69M |
| 8/6/2026 | $192.81 | $193.38 | $190.32 | $193.29 | 1.70M |
| 8/5/2026 | $192.50 | $192.88 | $190.18 | $191.47 | 2.10M |
| 8/4/2026 | $189.15 | $192.24 | $188.83 | $191.45 | 2.35M |
| 8/3/2026 | $191.06 | $194.10 | $190.89 | $192.84 | 2.36M |
| 7/31/2026 | $188.69 | $191.10 | $187.93 | $189.69 | 2.55M |
| 7/30/2026 | $193.96 | $195.53 | $188.07 | $191.51 | 3.71M |
| 7/29/2026 | $191.63 | $198.49 | $190.01 | $197.59 | 5.13M |
| 7/28/2026 | $186.89 | $192.38 | $186.46 | $192.19 | 4.65M |
| 7/27/2026 | $181.28 | $185.05 | $181.25 | $183.31 | 2.12M |
| 7/24/2026 | $176.46 | $180.87 | $175.97 | $180.74 | 1.94M |
| 7/23/2026 | $176.07 | $176.67 | $174.59 | $176.40 | 3.08M |
| 7/22/2026 | $180.00 | $180.74 | $175.41 | $175.99 | 2.38M |
| 7/21/2026 | $186.65 | $189.08 | $181.18 | $181.59 | 2.99M |
| 7/20/2026 | $180.50 | $182.31 | $179.36 | $182.10 | 3.99M |
| 7/17/2026 | $183.39 | $186.00 | $181.15 | $182.18 | 1.91M |
| 7/16/2026 | $177.79 | $182.43 | $177.79 | $182.15 | 2.90M |
| 7/15/2026 | $176.65 | $178.52 | $175.09 | $176.22 | 1.78M |
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
