MRSH(MRSH)
MRSH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 7/14/2026 | $178.78 | $180.80 | $178.02 | $178.05 | 3.23M |
| 7/13/2026 | $180.33 | $182.36 | $179.94 | $181.53 | 1.85M |
| 7/10/2026 | $180.00 | $180.92 | $177.81 | $178.31 | 1.53M |
| 7/9/2026 | $177.48 | $179.75 | $177.03 | $179.00 | 2.68M |
| 7/8/2026 | $177.88 | $179.49 | $176.04 | $179.05 | 2.33M |
| 7/7/2026 | $177.81 | $179.81 | $175.91 | $178.00 | 1.83M |
| 7/6/2026 | $178.13 | $178.13 | $173.25 | $174.73 | 3.09M |
| 7/2/2026 | $172.92 | $178.54 | $171.42 | $178.54 | 2.07M |
| 7/1/2026 | $167.18 | $173.50 | $167.18 | $172.14 | 2.47M |
| 6/30/2026 | $164.88 | $167.68 | $163.74 | $166.67 | 2.21M |
| 6/29/2026 | $168.19 | $169.01 | $165.38 | $166.71 | 2.22M |
| 6/26/2026 | $164.49 | $169.44 | $162.69 | $169.03 | 6.65M |
| 6/25/2026 | $165.24 | $167.07 | $162.01 | $162.23 | 1.96M |
| 6/24/2026 | $164.96 | $166.96 | $163.80 | $165.96 | 2.00M |
| 6/23/2026 | $162.07 | $164.66 | $161.80 | $163.84 | 2.59M |
| 6/22/2026 | $162.87 | $164.24 | $160.00 | $160.12 | 2.68M |
| 6/18/2026 | $164.96 | $165.00 | $160.68 | $162.41 | 4.19M |
| 6/17/2026 | $165.46 | $169.11 | $163.61 | $164.22 | 2.41M |
| 6/16/2026 | $166.53 | $167.44 | $165.81 | $166.78 | 2.26M |
| 6/15/2026 | $167.92 | $167.99 | $165.60 | $166.19 | 2.33M |
| 6/12/2026 | $167.89 | $170.15 | $166.76 | $168.68 | 2.54M |
| 6/11/2026 | $167.17 | $168.82 | $166.79 | $168.15 | 2.34M |
| 6/10/2026 | $167.06 | $168.82 | $165.66 | $167.15 | 2.27M |
| 6/9/2026 | $161.80 | $166.78 | $161.62 | $165.52 | 1.71M |
| 6/8/2026 | $164.45 | $165.09 | $161.67 | $162.52 | 2.36M |
| 6/5/2026 | $163.31 | $166.21 | $162.56 | $165.44 | 3.01M |
| 6/4/2026 | $160.79 | $162.89 | $159.63 | $161.26 | 3.18M |
| 6/3/2026 | $160.29 | $161.29 | $156.60 | $157.32 | 4.15M |
| 6/2/2026 | $161.71 | $162.70 | $159.05 | $161.39 | 2.41M |
| 6/1/2026 | $159.84 | $162.58 | $159.84 | $162.55 | 2.84M |
| 5/29/2026 | $158.81 | $160.82 | $157.74 | $159.97 | 5.90M |
| 5/28/2026 | $160.12 | $161.81 | $159.39 | $159.53 | 2.96M |
| 5/27/2026 | $162.13 | $164.52 | $159.96 | $160.59 | 2.85M |
| 5/26/2026 | $162.62 | $163.93 | $161.90 | $161.97 | 2.01M |
| 5/22/2026 | $164.79 | $165.89 | $162.88 | $164.11 | 2.46M |
| 5/21/2026 | $162.00 | $165.29 | $160.81 | $165.12 | 2.09M |
| 5/20/2026 | $164.39 | $165.42 | $162.45 | $163.38 | 2.07M |
| 5/19/2026 | $167.00 | $169.17 | $164.93 | $166.07 | 2.71M |
| 5/18/2026 | $161.24 | $166.08 | $161.24 | $165.98 | 2.42M |
| 5/15/2026 | $161.38 | $163.26 | $160.96 | $161.05 | 3.46M |
| 5/14/2026 | $159.38 | $161.98 | $159.22 | $160.02 | 3.29M |
| 5/13/2026 | $161.61 | $162.58 | $158.16 | $159.14 | 2.23M |
| 5/12/2026 | $162.57 | $164.89 | $161.06 | $163.39 | 3.25M |
| 5/11/2026 | $162.99 | $164.82 | $161.38 | $161.58 | 4.22M |
| 5/8/2026 | $165.54 | $166.75 | $162.50 | $163.25 | 1.95M |
| 5/7/2026 | $162.85 | $167.64 | $162.85 | $166.03 | 2.93M |
| 5/6/2026 | $168.18 | $169.00 | $163.81 | $163.90 | 3.09M |
| 5/5/2026 | $167.49 | $167.97 | $165.73 | $167.27 | 2.32M |
| 5/4/2026 | $165.60 | $169.03 | $165.00 | $167.87 | 2.98M |
| 5/1/2026 | $168.94 | $171.03 | $166.00 | $166.18 | 2.48M |
| 4/30/2026 | $168.36 | $169.64 | $165.71 | $167.71 | 2.99M |
| 4/29/2026 | $170.62 | $171.49 | $169.49 | $170.83 | 2.17M |
| 4/28/2026 | $172.37 | $172.85 | $168.87 | $170.82 | 2.07M |
| 4/27/2026 | $169.05 | $173.08 | $169.05 | $170.15 | 3.07M |
| 4/24/2026 | $172.41 | $173.25 | $169.62 | $170.10 | 1.71M |
| 4/23/2026 | $174.70 | $175.10 | $172.45 | $174.01 | 3.82M |
| 4/22/2026 | $178.31 | $178.85 | $174.20 | $175.50 | 3.56M |