Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MRVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.67 | -0.22 | -2.47% | 8.89 | 9.11 | 8.59 | 2,174,305 |
| May 30 2024 | 8.89 | -0.04 | -0.45% | 8.93 | 9.0476 | 8.76 | 2,060,572 |
| May 29 2024 | 8.93 | -1.85 | -17.16% | 9.99 | 9.99 | 8.78 | 4,398,354 |
| May 28 2024 | 10.78 | -0.07 | -0.65% | 10.96 | 11.16 | 10.76 | 1,009,349 |
| May 24 2024 | 10.85 | 0.07 | 0.65% | 10.92 | 10.97 | 10.74 | 1,135,583 |
| May 23 2024 | 10.78 | -0.27 | -2.44% | 11.01 | 11.06 | 10.705 | 1,216,987 |
| May 22 2024 | 11.05 | 0.10 | 0.91% | 10.89 | 11.4999 | 10.89 | 1,591,778 |
| May 21 2024 | 10.95 | -0.39 | -3.44% | 11.21 | 11.39 | 10.70 | 1,160,987 |
| May 20 2024 | 11.34 | 0.02 | 0.18% | 11.23 | 11.455 | 10.78 | 1,947,640 |
| May 17 2024 | 11.32 | 0.22 | 1.98% | 11.09 | 11.555 | 10.9604 | 1,655,069 |
| May 16 2024 | 11.10 | -0.10 | -0.89% | 11.23 | 11.505 | 11.02 | 1,680,547 |
| May 15 2024 | 11.20 | 0.50 | 4.67% | 10.88 | 11.22 | 10.73 | 1,616,866 |
| May 14 2024 | 10.70 | 0.17 | 1.61% | 10.73 | 10.99 | 10.61 | 1,897,010 |
| May 13 2024 | 10.53 | 0.07 | 0.67% | 10.45 | 10.71 | 10.33 | 2,366,806 |
| May 10 2024 | 10.46 | 0.60 | 6.09% | 9.83 | 10.57 | 9.83 | 3,972,332 |
| May 09 2024 | 9.86 | 0.99 | 11.16% | 9.15 | 10.14 | 8.69 | 5,157,152 |
| May 08 2024 | 8.87 | -0.09 | -1.00% | 8.81 | 9.00 | 8.65 | 1,569,442 |
| May 07 2024 | 8.96 | -0.05 | -0.55% | 9.09 | 9.10 | 8.88 | 1,872,450 |
| May 06 2024 | 9.01 | 0.04 | 0.45% | 8.99 | 9.08 | 8.855 | 2,300,344 |
| May 03 2024 | 8.97 | 0.17 | 1.93% | 8.96 | 9.1347 | 8.85 | 1,808,587 |
| May 02 2024 | 8.80 | 0.38 | 4.51% | 8.58 | 8.80 | 8.42 | 1,426,233 |
| May 01 2024 | 8.42 | 0.22 | 2.68% | 8.23 | 8.74 | 8.13 | 1,479,073 |
| Apr 30 2024 | 8.20 | 0.35 | 4.46% | 7.77 | 8.225 | 7.72 | 2,284,870 |
| Apr 29 2024 | 7.85 | 0.15 | 1.95% | 7.76 | 7.97 | 7.71 | 1,760,717 |
| Apr 26 2024 | 7.70 | 0.12 | 1.58% | 7.61 | 7.82 | 7.50 | 1,260,217 |
| Apr 25 2024 | 7.58 | -0.09 | -1.17% | 7.54 | 7.63 | 7.31 | 1,362,133 |
| Apr 24 2024 | 7.67 | -0.05 | -0.65% | 7.76 | 7.96 | 7.60 | 1,506,128 |
| Apr 23 2024 | 7.72 | 0.35 | 4.75% | 7.38 | 8.10 | 7.37 | 2,241,200 |
| Apr 22 2024 | 7.37 | 0.07 | 0.96% | 7.35 | 7.51 | 7.26 | 1,452,677 |
| Apr 19 2024 | 7.30 | -0.31 | -4.07% | 7.58 | 7.66 | 7.19 | 1,331,909 |
| Apr 18 2024 | 7.61 | -0.12 | -1.55% | 7.71 | 7.76 | 7.485 | 1,628,419 |
| Apr 17 2024 | 7.73 | -0.41 | -5.04% | 8.19 | 8.30 | 7.675 | 1,808,479 |
| Apr 16 2024 | 8.14 | 0.03 | 0.37% | 8.10 | 8.23 | 7.952 | 1,568,880 |
| Apr 15 2024 | 8.11 | -0.29 | -3.45% | 8.43 | 8.43 | 8.07 | 1,707,651 |
| Apr 12 2024 | 8.40 | -0.19 | -2.21% | 8.55 | 8.61 | 8.23 | 1,257,184 |
| Apr 11 2024 | 8.59 | -0.01 | -0.12% | 8.69 | 8.73 | 8.385 | 1,563,510 |
| Apr 10 2024 | 8.60 | 0.09 | 1.06% | 8.57 | 8.625 | 8.28 | 2,264,049 |
| Apr 09 2024 | 8.51 | 0.64 | 8.13% | 7.88 | 8.55 | 7.83 | 1,817,349 |
| Apr 08 2024 | 7.87 | -0.08 | -1.01% | 8.03 | 8.225 | 7.79 | 1,738,584 |
| Apr 05 2024 | 7.95 | -0.57 | -6.69% | 8.48 | 8.505 | 7.805 | 2,584,359 |
| Apr 04 2024 | 8.52 | -0.09 | -1.05% | 8.70 | 8.92 | 8.44 | 3,340,081 |
| Apr 03 2024 | 8.61 | 0.10 | 1.18% | 8.50 | 8.77 | 8.40 | 5,353,075 |
| Apr 02 2024 | 8.51 | -0.09 | -1.05% | 8.41 | 8.71 | 8.27 | 2,809,403 |
| Apr 01 2024 | 8.60 | -0.07 | -0.81% | 8.68 | 8.725 | 8.43 | 1,847,205 |
| Mar 28 2024 | 8.67 | 0.09 | 1.05% | 8.64 | 8.77 | 8.4901 | 2,496,383 |
| Mar 27 2024 | 8.58 | 0.24 | 2.88% | 8.41 | 8.625 | 8.255 | 1,855,941 |
| Mar 26 2024 | 8.34 | -0.15 | -1.77% | 8.71 | 8.74 | 8.24 | 1,801,098 |
| Mar 25 2024 | 8.49 | -0.27 | -3.08% | 8.70 | 8.87 | 8.425 | 2,080,404 |
| Mar 22 2024 | 8.76 | 0.60 | 7.35% | 8.25 | 8.81 | 7.98 | 3,569,816 |
| Mar 21 2024 | 8.16 | -0.03 | -0.37% | 8.20 | 8.295 | 7.85 | 5,755,687 |
| Mar 20 2024 | 8.19 | 0.17 | 2.12% | 8.01 | 8.26 | 7.87 | 2,143,767 |
| Mar 19 2024 | 8.02 | 0.06 | 0.75% | 7.85 | 8.27 | 7.79 | 1,590,607 |
| Mar 18 2024 | 7.96 | 0.26 | 3.38% | 7.79 | 8.31 | 7.39 | 3,552,458 |
| Mar 15 2024 | 7.70 | 0.39 | 5.34% | 7.28 | 7.785 | 7.095 | 6,787,204 |
| Mar 14 2024 | 7.31 | -0.59 | -7.47% | 7.84 | 7.8899 | 7.27 | 2,199,540 |
| Mar 13 2024 | 7.90 | 0.16 | 2.07% | 7.74 | 8.155 | 7.71 | 1,644,712 |
| Mar 12 2024 | 7.74 | -0.01 | -0.13% | 7.68 | 7.92 | 7.44 | 1,872,804 |
| Mar 11 2024 | 7.75 | 0.08 | 1.04% | 7.71 | 7.90 | 7.53 | 2,200,575 |
| Mar 08 2024 | 7.67 | 0.48 | 6.68% | 7.23 | 7.805 | 7.23 | 2,303,070 |
| Mar 07 2024 | 7.19 | -0.09 | -1.24% | 7.27 | 7.34 | 6.96 | 1,950,275 |
| Mar 06 2024 | 7.28 | 0.17 | 2.39% | 7.11 | 7.515 | 7.02 | 1,951,983 |
| Mar 05 2024 | 7.11 | -0.50 | -6.57% | 7.51 | 7.68 | 7.095 | 2,212,715 |
| Mar 04 2024 | 7.61 | 0.02 | 0.26% | 7.57 | 7.725 | 7.27 | 1,736,137 |
