Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MRFG3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 13.95 | -0.75 | -5.10% | 14.52 | 14.73 | 13.90 | 5,947,400 |
| Sep 17 2024 | 14.70 | 0.28 | 1.94% | 14.46 | 14.85 | 14.33 | 4,890,800 |
| Sep 16 2024 | 14.42 | 0.02 | 0.14% | 14.48 | 14.77 | 14.38 | 3,003,800 |
| Sep 13 2024 | 14.40 | -0.04 | -0.28% | 14.50 | 14.82 | 14.18 | 4,222,600 |
| Sep 12 2024 | 14.44 | 0.10 | 0.70% | 14.24 | 14.45 | 14.04 | 3,316,100 |
| Sep 11 2024 | 14.34 | -0.05 | -0.35% | 14.50 | 14.50 | 14.17 | 3,163,600 |
| Sep 10 2024 | 14.39 | 0.08 | 0.56% | 14.29 | 14.64 | 14.20 | 3,435,100 |
| Sep 09 2024 | 14.31 | -0.09 | -0.63% | 14.54 | 15.35 | 14.28 | 6,283,100 |
| Sep 06 2024 | 14.40 | -0.17 | -1.17% | 14.59 | 14.59 | 14.13 | 4,701,000 |
| Sep 05 2024 | 14.57 | -0.10 | -0.68% | 14.67 | 14.85 | 14.54 | 5,632,900 |
| Sep 04 2024 | 14.67 | 1.02 | 7.47% | 13.81 | 14.83 | 13.81 | 7,049,600 |
| Sep 03 2024 | 13.65 | -0.32 | -2.29% | 13.96 | 13.99 | 13.55 | 5,131,400 |
| Sep 02 2024 | 13.97 | -0.57 | -3.92% | 14.54 | 14.54 | 13.85 | 4,756,700 |
| Aug 30 2024 | 14.54 | -0.13 | -0.89% | 14.56 | 14.63 | 14.33 | 4,512,600 |
| Aug 29 2024 | 14.67 | -0.32 | -2.13% | 14.99 | 14.99 | 14.55 | 3,235,200 |
| Aug 28 2024 | 14.99 | 0.39 | 2.67% | 14.65 | 15.01 | 14.56 | 5,454,900 |
| Aug 27 2024 | 14.60 | 0.18 | 1.25% | 14.42 | 14.75 | 14.18 | 4,354,400 |
| Aug 26 2024 | 14.42 | -0.09 | -0.62% | 14.55 | 14.62 | 14.31 | 2,817,000 |
| Aug 23 2024 | 14.51 | -0.18 | -1.23% | 14.68 | 14.80 | 14.16 | 7,390,200 |
| Aug 22 2024 | 14.69 | -0.11 | -0.74% | 14.88 | 15.05 | 14.55 | 4,386,000 |
| Aug 21 2024 | 14.80 | 0.22 | 1.51% | 14.58 | 15.00 | 14.45 | 5,194,300 |
| Aug 20 2024 | 14.58 | 0.05 | 0.34% | 14.59 | 14.90 | 14.40 | 8,478,000 |
| Aug 19 2024 | 14.53 | 1.66 | 12.90% | 13.24 | 14.65 | 13.15 | 13,698,300 |
| Aug 16 2024 | 12.87 | -0.17 | -1.30% | 13.11 | 13.26 | 12.87 | 6,489,500 |
| Aug 15 2024 | 13.04 | 0.09 | 0.69% | 13.00 | 13.39 | 12.39 | 12,169,400 |
| Aug 14 2024 | 12.95 | 0.55 | 4.44% | 12.56 | 13.00 | 12.50 | 7,462,700 |
| Aug 13 2024 | 12.40 | 0.15 | 1.22% | 12.25 | 12.53 | 12.22 | 4,375,400 |
| Aug 12 2024 | 12.25 | 0.11 | 0.91% | 12.26 | 12.57 | 12.14 | 4,208,000 |
| Aug 09 2024 | 12.14 | 0.28 | 2.36% | 11.88 | 12.18 | 11.82 | 3,744,600 |
| Aug 08 2024 | 11.86 | 0.45 | 3.94% | 11.30 | 11.87 | 11.30 | 3,809,700 |
| Aug 07 2024 | 11.41 | 0.17 | 1.51% | 11.30 | 11.44 | 11.20 | 3,172,500 |
| Aug 06 2024 | 11.24 | -0.02 | -0.18% | 11.29 | 11.59 | 11.23 | 3,545,600 |
| Aug 05 2024 | 11.26 | -0.29 | -2.51% | 11.16 | 11.41 | 11.06 | 6,603,800 |
| Aug 02 2024 | 11.55 | -0.15 | -1.28% | 11.70 | 11.83 | 11.36 | 5,719,200 |
| Aug 01 2024 | 11.70 | 0.35 | 3.08% | 11.36 | 11.85 | 11.34 | 6,086,100 |
| Jul 31 2024 | 11.35 | -0.16 | -1.39% | 11.56 | 11.67 | 11.29 | 4,838,600 |
| Jul 30 2024 | 11.51 | 0.26 | 2.31% | 11.18 | 11.60 | 11.13 | 5,045,000 |
| Jul 29 2024 | 11.25 | -0.09 | -0.79% | 11.36 | 11.52 | 11.17 | 4,353,900 |
| Jul 26 2024 | 11.34 | 0.29 | 2.62% | 11.11 | 11.43 | 10.98 | 4,612,300 |
| Jul 25 2024 | 11.05 | 0.03 | 0.27% | 10.98 | 11.06 | 10.74 | 4,287,900 |
| Jul 24 2024 | 11.02 | 0.04 | 0.36% | 11.00 | 11.16 | 10.95 | 4,112,400 |
| Jul 23 2024 | 10.98 | -0.37 | -3.26% | 11.27 | 11.30 | 10.96 | 2,897,500 |
| Jul 22 2024 | 11.35 | 0.17 | 1.52% | 11.22 | 11.42 | 11.18 | 3,457,500 |
| Jul 19 2024 | 11.18 | -0.05 | -0.45% | 11.21 | 11.32 | 10.79 | 11,164,000 |
| Jul 18 2024 | 11.23 | -1.11 | -9.00% | 12.24 | 12.27 | 11.17 | 12,347,700 |
| Jul 17 2024 | 12.34 | 0.14 | 1.15% | 12.11 | 12.44 | 12.11 | 3,897,800 |
| Jul 16 2024 | 12.20 | -0.15 | -1.21% | 12.31 | 12.37 | 12.10 | 3,052,700 |
| Jul 15 2024 | 12.35 | 0.12 | 0.98% | 12.32 | 12.45 | 12.24 | 2,896,300 |
| Jul 12 2024 | 12.23 | 0.18 | 1.49% | 12.05 | 12.31 | 11.99 | 3,044,900 |
| Jul 11 2024 | 12.05 | 0.15 | 1.26% | 12.06 | 12.19 | 11.95 | 3,975,700 |
| Jul 10 2024 | 11.90 | 0.01 | 0.08% | 11.88 | 12.08 | 11.67 | 4,087,000 |
| Jul 09 2024 | 11.89 | -0.22 | -1.82% | 12.09 | 12.24 | 11.87 | 10,269,500 |
| Jul 08 2024 | 12.11 | -0.22 | -1.78% | 12.51 | 12.54 | 12.05 | 2,975,900 |
| Jul 05 2024 | 12.33 | 0.24 | 1.99% | 12.06 | 12.49 | 12.05 | 5,803,700 |
| Jul 04 2024 | 12.09 | 0.04 | 0.33% | 12.01 | 12.18 | 11.91 | 3,574,800 |
| Jul 03 2024 | 12.05 | -0.79 | -6.15% | 12.95 | 12.99 | 12.01 | 8,867,100 |
| Jul 02 2024 | 12.84 | 0.28 | 2.23% | 12.51 | 12.98 | 12.51 | 6,818,700 |
| Jul 01 2024 | 12.56 | 0.26 | 2.11% | 12.47 | 12.68 | 12.25 | 6,203,200 |
| Jun 28 2024 | 12.30 | 0.17 | 1.40% | 12.19 | 12.36 | 12.04 | 5,698,000 |
| Jun 27 2024 | 12.13 | 0.72 | 6.31% | 11.50 | 12.25 | 11.50 | 7,402,400 |
| Jun 26 2024 | 11.41 | 0.17 | 1.51% | 11.24 | 11.47 | 11.14 | 4,936,700 |
| Jun 25 2024 | 11.24 | -0.04 | -0.35% | 11.24 | 11.27 | 11.07 | 3,530,400 |
| Jun 24 2024 | 11.28 | 0.07 | 0.62% | 11.26 | 11.49 | 11.17 | 3,696,000 |
| Jun 21 2024 | 11.21 | 0.08 | 0.72% | 11.06 | 11.25 | 10.99 | 7,804,000 |
