MRV.TO(MRV.TO)
MRV.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $28.54 | $29.90 | $28.47 | $29.81 | 82,416 |
| 7/29/2026 | $28.18 | $28.95 | $26.50 | $26.58 | 103,900 |
| 7/28/2026 | $29.35 | $29.37 | $27.28 | $28.35 | 101,543 |
| 7/27/2026 | $32.11 | $32.46 | $29.72 | $30.76 | 100,000 |
| 7/24/2026 | $33.11 | $33.51 | $31.22 | $31.61 | 80,800 |
| 7/23/2026 | $33.77 | $34.90 | $33.38 | $34.04 | 95,647 |
| 7/22/2026 | $32.61 | $34.89 | $32.61 | $34.38 | 62,300 |
| 7/21/2026 | $33.32 | $34.26 | $33.14 | $33.85 | 64,440 |
| 7/20/2026 | $31.50 | $32.85 | $31.30 | $31.75 | 88,927 |
| 7/17/2026 | $29.57 | $31.56 | $28.95 | $30.75 | 116,800 |
| 7/16/2026 | $32.56 | $32.84 | $30.35 | $30.72 | 105,000 |
| 7/15/2026 | $36.18 | $36.18 | $32.77 | $33.55 | 130,900 |
| 7/14/2026 | $37.56 | $37.57 | $35.65 | $36.23 | 105,537 |
| 7/13/2026 | $37.15 | $37.15 | $35.10 | $35.44 | 100,432 |
| 7/10/2026 | $38.72 | $38.99 | $37.88 | $38.36 | 62,836 |
| 7/9/2026 | $39.93 | $40.85 | $39.30 | $39.53 | 89,337 |
| 7/8/2026 | $36.59 | $38.49 | $36.59 | $37.68 | 93,227 |
| 7/7/2026 | $38.31 | $38.52 | $36.36 | $37.62 | 81,410 |
| 7/6/2026 | $41.63 | $42.33 | $40.54 | $40.59 | 86,243 |
| 7/3/2026 | $41.55 | $41.93 | $40.40 | $41.75 | 15,829 |
| 7/2/2026 | $44.31 | $45.17 | $38.70 | $40.15 | 240,604 |
| 6/30/2026 | $45.29 | $48.83 | $45.06 | $48.51 | 156,431 |
| 6/29/2026 | $44.18 | $45.16 | $40.72 | $45.11 | 109,300 |
| 6/26/2026 | $43.72 | $44.60 | $42.80 | $43.47 | 142,006 |
| 6/25/2026 | $47.49 | $47.56 | $43.00 | $45.90 | 124,800 |
| 6/24/2026 | $46.03 | $46.03 | $43.00 | $45.32 | 72,000 |
| 6/23/2026 | $45.63 | $47.39 | $45.00 | $45.49 | 135,928 |
| 6/22/2026 | $51.30 | $51.33 | $48.70 | $50.23 | 235,911 |
| 6/19/2026 | $50.65 | $52.75 | $50.65 | $52.70 | 35,143 |
| 6/18/2026 | $49.81 | $53.75 | $49.80 | $50.65 | 411,131 |
| 6/17/2026 | $47.74 | $50.15 | $46.19 | $47.00 | 253,633 |
| 6/16/2026 | $48.79 | $51.50 | $45.47 | $45.50 | 168,600 |
| 6/15/2026 | $48.29 | $51.00 | $47.00 | $50.58 | 130,300 |
| 6/12/2026 | $44.15 | $46.87 | $43.71 | $45.80 | 96,836 |
| 6/11/2026 | $42.50 | $46.00 | $42.19 | $45.77 | 138,743 |
| 6/10/2026 | $43.02 | $44.50 | $41.19 | $41.19 | 102,606 |
| 6/9/2026 | $48.83 | $49.19 | $40.00 | $43.50 | 228,609 |
| 6/8/2026 | $47.06 | $49.66 | $46.00 | $47.15 | 196,500 |
| 6/5/2026 | $48.88 | $48.88 | $43.00 | $43.00 | 256,302 |
| 6/4/2026 | $45.97 | $52.35 | $45.33 | $51.76 | 215,600 |
| 6/3/2026 | $51.99 | $52.87 | $48.00 | $49.30 | 365,244 |
| 6/2/2026 | $41.30 | $47.51 | $41.30 | $47.51 | 194,400 |
| 6/1/2026 | $32.25 | $36.66 | $31.88 | $35.76 | 55,848 |
| 5/29/2026 | $33.37 | $34.08 | $32.51 | $33.44 | 31,714 |
| 5/28/2026 | $32.46 | $33.80 | $31.89 | $33.55 | 64,507 |
| 5/27/2026 | $35.63 | $35.71 | $32.15 | $32.46 | 116,309 |
| 5/26/2026 | $34.58 | $35.24 | $32.74 | $34.15 | 49,500 |
| 5/25/2026 | $33.41 | $34.08 | $33.07 | $34.08 | 16,516 |
| 5/22/2026 | $31.99 | $32.12 | $31.62 | $32.03 | 12,000 |
| 5/21/2026 | $31.37 | $31.70 | $30.87 | $31.02 | 26,340 |
| 5/20/2026 | $29.93 | $31.32 | $29.93 | $30.65 | 40,801 |
| 5/19/2026 | $26.68 | $29.55 | $26.68 | $28.83 | 6,100 |
| 5/15/2026 | $28.42 | $29.56 | $28.36 | $29.00 | 8,100 |
| 5/14/2026 | $29.64 | $31.10 | $29.31 | $30.00 | 19,600 |
| 5/13/2026 | $27.76 | $29.59 | $27.76 | $28.94 | 12,235 |
| 5/12/2026 | $26.91 | $27.07 | $26.00 | $26.65 | 5,300 |
| 5/11/2026 | $26.80 | $28.34 | $26.75 | $27.81 | 16,600 |
| 5/8/2026 | $27.07 | $27.85 | $27.07 | $27.82 | 2,521 |
| 5/7/2026 | $27.25 | $27.28 | $26.30 | $26.30 | 1,127 |