MRVE3.SAMRVE3.SA
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.62 | $7.85 | $7.60 | $7.78 | 9.48M |
| 1/14/2026 | $8.25 | $8.56 | $7.41 | $7.62 | 34.07M |
| 1/13/2026 | $7.92 | $8.20 | $7.86 | $8.05 | 16.57M |
| 1/12/2026 | $8.16 | $8.18 | $7.95 | $7.98 | 6.29M |
| 1/9/2026 | $8.14 | $8.34 | $8.05 | $8.17 | 4.04M |
| 1/8/2026 | $8.04 | $8.16 | $7.96 | $8.09 | 4.95M |
| 1/7/2026 | $8.36 | $8.41 | $7.96 | $8.01 | 6.54M |
| 1/6/2026 | $8.26 | $8.48 | $8.21 | $8.41 | 6.30M |
| 1/5/2026 | $7.72 | $8.27 | $7.66 | $8.19 | 7.62M |
| 1/2/2026 | $7.84 | $7.85 | $7.63 | $7.72 | 4.90M |
| 12/30/2025 | $7.78 | $7.86 | $7.72 | $7.79 | 5.19M |
| 12/29/2025 | $7.69 | $7.75 | $7.63 | $7.69 | 4.33M |
| 12/26/2025 | $7.73 | $7.73 | $7.60 | $7.69 | 4.66M |
| 12/23/2025 | $7.64 | $7.75 | $7.60 | $7.74 | 5.80M |
| 12/22/2025 | $7.81 | $7.81 | $7.59 | $7.61 | 5.51M |
| 12/19/2025 | $7.90 | $7.98 | $7.77 | $7.81 | 5.58M |
| 12/18/2025 | $8.00 | $8.13 | $7.88 | $7.90 | 8.87M |
| 12/17/2025 | $8.16 | $8.28 | $7.91 | $8.04 | 10.26M |
| 12/16/2025 | $8.24 | $8.24 | $7.96 | $8.01 | 6.41M |
| 12/15/2025 | $8.40 | $8.46 | $8.27 | $8.34 | 5.60M |
| 12/12/2025 | $8.22 | $8.43 | $8.05 | $8.30 | 8.94M |
| 12/11/2025 | $8.39 | $8.55 | $8.22 | $8.22 | 7.79M |
| 12/10/2025 | $8.30 | $8.39 | $8.24 | $8.35 | 3.57M |
| 12/9/2025 | $8.26 | $8.41 | $8.00 | $8.30 | 7.17M |
| 12/8/2025 | $8.55 | $8.63 | $8.24 | $8.34 | 8.31M |
| 12/5/2025 | $9.23 | $9.40 | $8.38 | $8.47 | 15.86M |
| 12/4/2025 | $9.41 | $9.50 | $9.08 | $9.23 | 11.68M |
| 12/3/2025 | $9.42 | $9.50 | $9.23 | $9.31 | 6.61M |
| 12/2/2025 | $9.34 | $9.44 | $9.27 | $9.36 | 4.31M |
| 12/1/2025 | $9.29 | $9.43 | $9.13 | $9.27 | 5.46M |
| 11/28/2025 | $9.01 | $9.38 | $8.95 | $9.30 | 6.99M |
| 11/27/2025 | $8.89 | $9.04 | $8.78 | $9.00 | 6.04M |
| 11/26/2025 | $8.95 | $8.99 | $8.70 | $8.89 | 8.14M |
| 11/25/2025 | $8.70 | $9.01 | $8.70 | $8.90 | 7.26M |
| 11/24/2025 | $8.40 | $8.80 | $8.35 | $8.71 | 6.11M |
| 11/21/2025 | $8.21 | $8.44 | $8.18 | $8.38 | 5.35M |
| 11/19/2025 | $8.31 | $8.47 | $8.20 | $8.25 | 7.18M |
| 11/18/2025 | $8.45 | $8.54 | $8.32 | $8.37 | 6.77M |
| 11/17/2025 | $8.41 | $8.59 | $8.35 | $8.54 | 8.13M |
| 11/14/2025 | $8.58 | $8.92 | $8.42 | $8.42 | 13.79M |
| 11/13/2025 | $8.25 | $8.83 | $8.10 | $8.56 | 17.22M |
| 11/12/2025 | $8.05 | $8.25 | $8.04 | $8.14 | 9.35M |
| 11/11/2025 | $7.82 | $8.15 | $7.82 | $8.06 | 11.38M |
| 11/10/2025 | $7.76 | $7.79 | $7.65 | $7.66 | 3.30M |
| 11/7/2025 | $7.61 | $7.78 | $7.58 | $7.69 | 4.77M |
| 11/6/2025 | $7.74 | $7.82 | $7.56 | $7.63 | 5.82M |
| 11/5/2025 | $7.63 | $7.82 | $7.58 | $7.76 | 5.73M |
| 11/4/2025 | $7.56 | $7.65 | $7.53 | $7.62 | 3.17M |
| 11/3/2025 | $7.59 | $7.63 | $7.49 | $7.59 | 4.44M |
| 10/31/2025 | $7.46 | $7.73 | $7.43 | $7.56 | 11.93M |
| 10/30/2025 | $7.06 | $7.44 | $7.01 | $7.41 | 12.16M |
| 10/29/2025 | $7.06 | $7.14 | $7.00 | $7.11 | 5.52M |
| 10/28/2025 | $7.26 | $7.27 | $6.96 | $7.03 | 7.59M |
| 10/27/2025 | $7.21 | $7.34 | $7.11 | $7.24 | 5.22M |
| 10/24/2025 | $7.09 | $7.18 | $7.00 | $7.12 | 4.93M |
| 10/23/2025 | $6.90 | $7.12 | $6.86 | $7.02 | 7.14M |
| 10/22/2025 | $6.70 | $6.93 | $6.63 | $6.87 | 8.85M |
| 10/21/2025 | $6.52 | $6.70 | $6.46 | $6.64 | 5.39M |
| 10/20/2025 | $6.49 | $6.70 | $6.38 | $6.55 | 9.63M |