MRU.TOMRU.TOTSX
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $96.30 | $98.61 | $96.14 | $98.00 | 493,879 |
| 2/27/2026 | $96.63 | $99.04 | $96.63 | $97.19 | 1.23M |
| 2/26/2026 | $96.49 | $97.66 | $96.31 | $96.95 | 652,629 |
| 2/25/2026 | $97.35 | $97.61 | $96.02 | $96.60 | 515,537 |
| 2/24/2026 | $99.63 | $99.70 | $97.86 | $97.99 | 539,622 |
| 2/23/2026 | $97.15 | $99.62 | $97.02 | $99.56 | 490,015 |
| 2/20/2026 | $98.48 | $98.48 | $96.80 | $97.13 | 482,103 |
| 2/19/2026 | $98.16 | $99.09 | $97.47 | $98.43 | 518,108 |
| 2/18/2026 | $98.11 | $98.52 | $97.25 | $98.28 | 644,800 |
| 2/17/2026 | $97.53 | $98.62 | $97.39 | $98.21 | 557,700 |
| 2/13/2026 | $96.59 | $97.53 | $96.16 | $97.31 | 389,700 |
| 2/12/2026 | $94.91 | $96.79 | $94.80 | $96.64 | 494,700 |
| 2/11/2026 | $94.51 | $95.85 | $93.99 | $95.21 | 443,600 |
| 2/10/2026 | $95.35 | $95.76 | $94.34 | $94.51 | 475,000 |
| 2/9/2026 | $95.48 | $96.30 | $94.37 | $95.35 | 432,613 |
| 2/6/2026 | $95.78 | $96.10 | $95.11 | $95.75 | 783,800 |
| 2/5/2026 | $95.40 | $97.28 | $95.37 | $95.67 | 895,100 |
| 2/4/2026 | $93.35 | $96.60 | $93.11 | $95.62 | 923,500 |
| 2/3/2026 | $91.28 | $93.65 | $90.85 | $93.11 | 816,940 |
| 2/2/2026 | $90.67 | $92.25 | $90.09 | $91.49 | 485,806 |
| 1/30/2026 | $90.84 | $91.20 | $89.64 | $90.39 | 781,935 |
| 1/29/2026 | $90.87 | $91.91 | $90.39 | $90.41 | 668,810 |
| 1/28/2026 | $92.74 | $93.81 | $90.64 | $90.68 | 796,800 |
| 1/27/2026 | $95.95 | $96.29 | $90.84 | $92.93 | 1.37M |
| 1/26/2026 | $99.68 | $99.81 | $96.91 | $98.32 | 968,200 |
| 1/23/2026 | $99.31 | $99.76 | $98.58 | $99.38 | 504,243 |
| 1/22/2026 | $99.32 | $99.98 | $98.78 | $99.52 | 281,400 |
| 1/21/2026 | $97.57 | $99.30 | $97.50 | $99.08 | 257,621 |
| 1/20/2026 | $97.70 | $98.90 | $97.66 | $97.95 | 555,300 |
| 1/19/2026 | $97.32 | $98.33 | $97.20 | $98.20 | 157,543 |
| 1/16/2026 | $98.22 | $98.64 | $96.92 | $97.57 | 612,422 |
| 1/15/2026 | $98.81 | $99.40 | $98.17 | $98.27 | 299,118 |
| 1/14/2026 | $99.47 | $99.74 | $98.11 | $98.71 | 375,230 |
| 1/13/2026 | $99.86 | $99.86 | $98.06 | $98.72 | 448,838 |
| 1/12/2026 | $98.38 | $100.32 | $98.16 | $99.95 | 523,733 |
| 1/9/2026 | $97.76 | $98.44 | $97.63 | $98.37 | 258,800 |
| 1/8/2026 | $97.43 | $99.10 | $96.84 | $97.95 | 346,828 |
| 1/7/2026 | $98.10 | $99.10 | $97.46 | $97.47 | 495,322 |
| 1/6/2026 | $98.40 | $99.75 | $97.83 | $98.46 | 330,300 |
| 1/5/2026 | $98.45 | $99.00 | $97.87 | $98.68 | 362,700 |
| 1/2/2026 | $98.94 | $99.27 | $98.70 | $99.01 | 161,700 |
| 12/31/2025 | $98.64 | $98.96 | $98.54 | $98.79 | 206,100 |
| 12/30/2025 | $98.58 | $99.07 | $98.38 | $98.64 | 322,114 |
| 12/29/2025 | $97.55 | $98.69 | $97.55 | $98.58 | 265,800 |
| 12/24/2025 | $98.14 | $98.64 | $97.84 | $97.97 | 127,500 |
| 12/23/2025 | $98.47 | $98.80 | $98.18 | $98.48 | 480,100 |
| 12/22/2025 | $97.44 | $98.48 | $96.14 | $98.42 | 350,200 |
| 12/19/2025 | $99.97 | $100.13 | $97.57 | $97.99 | 1.54M |
| 12/18/2025 | $99.46 | $100.14 | $99.16 | $99.76 | 433,527 |
| 12/17/2025 | $99.37 | $99.91 | $98.41 | $99.53 | 361,831 |
| 12/16/2025 | $99.10 | $99.74 | $98.58 | $99.32 | 353,114 |
| 12/15/2025 | $99.02 | $99.57 | $98.46 | $99.02 | 537,004 |
| 12/12/2025 | $98.89 | $99.08 | $98.34 | $99.02 | 300,500 |
| 12/11/2025 | $98.58 | $99.36 | $98.58 | $98.92 | 524,400 |
| 12/10/2025 | $99.65 | $99.65 | $97.74 | $98.63 | 592,840 |
| 12/9/2025 | $99.72 | $100.34 | $99.41 | $99.80 | 319,300 |
| 12/8/2025 | $99.40 | $99.87 | $99.02 | $99.85 | 412,300 |
| 12/5/2025 | $99.81 | $100.24 | $99.26 | $99.85 | 269,200 |
| 12/4/2025 | $98.44 | $100.07 | $98.44 | $99.88 | 487,700 |
| 12/3/2025 | $99.47 | $99.50 | $97.90 | $98.39 | 418,249 |