MRVI(MRVI)
MRVI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.23 | $4.43 | $4.07 | $4.43 | 3.44M |
| 5/19/2026 | $4.05 | $4.28 | $4.00 | $4.22 | 2.20M |
| 5/18/2026 | $4.10 | $4.22 | $4.00 | $4.08 | 2.29M |
| 5/15/2026 | $4.21 | $4.22 | $4.10 | $4.15 | 1.54M |
| 5/14/2026 | $4.37 | $4.43 | $4.19 | $4.29 | 2.05M |
| 5/13/2026 | $4.66 | $4.75 | $4.34 | $4.37 | 2.14M |
| 5/12/2026 | $4.67 | $4.76 | $4.55 | $4.66 | 2.04M |
| 5/11/2026 | $4.84 | $5.00 | $4.62 | $4.74 | 4.74M |
| 5/8/2026 | $4.39 | $4.95 | $4.36 | $4.85 | 11.24M |
| 5/7/2026 | $3.98 | $4.06 | $3.74 | $3.94 | 4.85M |
| 5/6/2026 | $3.91 | $3.96 | $3.81 | $3.94 | 3.56M |
| 5/5/2026 | $3.82 | $3.94 | $3.77 | $3.85 | 1.13M |
| 5/4/2026 | $3.70 | $3.82 | $3.63 | $3.79 | 1.26M |
| 5/1/2026 | $3.70 | $3.77 | $3.66 | $3.73 | 883,100 |
| 4/30/2026 | $3.48 | $3.72 | $3.48 | $3.68 | 971,416 |
| 4/29/2026 | $3.53 | $3.62 | $3.47 | $3.48 | 1.13M |
| 4/28/2026 | $3.65 | $3.71 | $3.52 | $3.56 | 950,536 |
| 4/27/2026 | $3.54 | $3.69 | $3.50 | $3.68 | 1.60M |
| 4/24/2026 | $3.43 | $3.63 | $3.42 | $3.55 | 1.03M |
| 4/23/2026 | $3.66 | $3.66 | $3.30 | $3.45 | 1.90M |
| 4/22/2026 | $3.74 | $3.81 | $3.67 | $3.69 | 2.46M |
| 4/21/2026 | $3.63 | $3.74 | $3.55 | $3.68 | 2.51M |
| 4/20/2026 | $3.37 | $3.64 | $3.32 | $3.61 | 2.57M |
| 4/17/2026 | $3.50 | $3.54 | $3.34 | $3.39 | 2.73M |
| 4/16/2026 | $3.50 | $3.54 | $3.34 | $3.41 | 2.09M |
| 4/15/2026 | $3.30 | $3.50 | $3.26 | $3.50 | 1.75M |
| 4/14/2026 | $3.04 | $3.34 | $3.04 | $3.28 | 3.59M |
| 4/13/2026 | $3.06 | $3.11 | $3.03 | $3.06 | 1.92M |
| 4/10/2026 | $3.14 | $3.14 | $3.05 | $3.07 | 984,025 |
| 4/9/2026 | $3.08 | $3.16 | $3.02 | $3.11 | 1.46M |
| 4/8/2026 | $3.00 | $3.20 | $3.00 | $3.11 | 1.85M |
| 4/7/2026 | $2.92 | $2.94 | $2.82 | $2.89 | 2.05M |
| 4/6/2026 | $2.96 | $3.06 | $2.94 | $2.95 | 1.68M |
| 4/2/2026 | $2.82 | $2.98 | $2.80 | $2.95 | 1.75M |
| 4/1/2026 | $2.84 | $2.96 | $2.83 | $2.87 | 2.22M |
| 3/31/2026 | $2.96 | $2.99 | $2.80 | $2.83 | 2.12M |
| 3/30/2026 | $2.87 | $2.95 | $2.82 | $2.88 | 930,321 |
| 3/27/2026 | $3.06 | $3.08 | $2.85 | $2.86 | 2.41M |
| 3/26/2026 | $3.08 | $3.17 | $3.07 | $3.09 | 785,703 |
| 3/25/2026 | $3.12 | $3.20 | $3.04 | $3.11 | 1.29M |
| 3/24/2026 | $3.04 | $3.13 | $3.04 | $3.08 | 1.55M |
| 3/23/2026 | $3.07 | $3.13 | $2.98 | $3.07 | 3.48M |
| 3/20/2026 | $3.03 | $3.08 | $2.95 | $2.98 | 2.83M |
| 3/19/2026 | $3.00 | $3.12 | $3.00 | $3.03 | 1.57M |
| 3/18/2026 | $3.08 | $3.14 | $2.96 | $3.05 | 3.12M |
| 3/17/2026 | $3.16 | $3.29 | $3.09 | $3.12 | 996,944 |
| 3/16/2026 | $3.13 | $3.17 | $3.00 | $3.15 | 3.63M |
| 3/13/2026 | $3.30 | $3.37 | $3.05 | $3.08 | 1.71M |
| 3/12/2026 | $3.50 | $3.53 | $3.28 | $3.29 | 1.34M |
| 3/11/2026 | $3.46 | $3.56 | $3.45 | $3.55 | 1.18M |
| 3/10/2026 | $3.66 | $3.73 | $3.45 | $3.50 | 1.88M |
| 3/9/2026 | $3.50 | $3.84 | $3.49 | $3.63 | 3.03M |
| 3/6/2026 | $3.54 | $3.67 | $3.52 | $3.55 | 1.27M |
| 3/5/2026 | $3.73 | $3.85 | $3.60 | $3.68 | 902,930 |
| 3/4/2026 | $3.72 | $3.91 | $3.66 | $3.82 | 1.18M |
| 3/3/2026 | $3.50 | $3.72 | $3.45 | $3.69 | 1.31M |
| 3/2/2026 | $3.51 | $3.62 | $3.42 | $3.61 | 1.26M |
| 2/27/2026 | $3.53 | $3.61 | $3.50 | $3.56 | 1.37M |
| 2/26/2026 | $3.58 | $3.81 | $3.48 | $3.56 | 3.84M |
| 2/25/2026 | $3.15 | $3.26 | $3.12 | $3.26 | 703,400 |
| 2/24/2026 | $3.05 | $3.15 | $3.05 | $3.12 | 558,400 |
| 2/23/2026 | $3.06 | $3.12 | $3.02 | $3.06 | 968,875 |
| 2/20/2026 | $3.07 | $3.15 | $3.01 | $3.10 | 649,139 |