MRVE3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 22 2024 | 6.56 | 0.08 | 1.23% | 6.57 | 6.68 | 6.51 | 9,488,400 |
Apr 19 2024 | 6.48 | 0.06 | 0.93% | 6.41 | 6.64 | 6.38 | 14,862,800 |
Apr 18 2024 | 6.42 | -0.22 | -3.31% | 6.61 | 6.76 | 6.40 | 16,371,500 |
Apr 17 2024 | 6.64 | 0.09 | 1.37% | 6.70 | 6.75 | 6.44 | 25,212,900 |
Apr 16 2024 | 6.55 | 0.06 | 0.92% | 6.30 | 6.70 | 6.11 | 34,807,200 |
Apr 15 2024 | 6.49 | -0.19 | -2.84% | 6.67 | 6.71 | 6.35 | 30,097,500 |
Apr 12 2024 | 6.68 | -0.43 | -6.05% | 7.09 | 7.09 | 6.66 | 25,770,400 |
Apr 11 2024 | 7.11 | 0.05 | 0.71% | 7.08 | 7.18 | 7.00 | 12,163,700 |
Apr 10 2024 | 7.06 | -0.34 | -4.59% | 7.35 | 7.36 | 7.04 | 18,791,800 |
Apr 09 2024 | 7.40 | -0.07 | -0.94% | 7.43 | 7.51 | 7.26 | 19,528,500 |
Apr 08 2024 | 7.47 | 0.16 | 2.19% | 7.40 | 7.53 | 7.34 | 8,708,200 |
Apr 05 2024 | 7.31 | -0.08 | -1.08% | 7.40 | 7.49 | 7.28 | 11,069,000 |
Apr 04 2024 | 7.39 | 0.05 | 0.68% | 7.40 | 7.69 | 7.35 | 17,462,600 |
Apr 03 2024 | 7.34 | -0.34 | -4.43% | 7.65 | 7.65 | 7.31 | 17,080,900 |
Apr 02 2024 | 7.68 | 0.03 | 0.39% | 7.66 | 7.73 | 7.58 | 9,257,700 |
Apr 01 2024 | 7.65 | -0.16 | -2.05% | 7.82 | 7.85 | 7.62 | 7,677,200 |
Mar 28 2024 | 7.81 | 0.01 | 0.13% | 7.76 | 8.00 | 7.75 | 9,922,200 |
Mar 27 2024 | 7.80 | 0.05 | 0.65% | 7.80 | 8.02 | 7.76 | 13,037,700 |
Mar 26 2024 | 7.75 | -0.06 | -0.77% | 7.77 | 7.91 | 7.71 | 8,506,400 |
Mar 25 2024 | 7.81 | 0.10 | 1.30% | 7.70 | 7.87 | 7.68 | 7,425,700 |
Mar 22 2024 | 7.71 | -0.16 | -2.03% | 7.87 | 7.89 | 7.65 | 10,284,000 |
Mar 21 2024 | 7.87 | -0.20 | -2.48% | 8.07 | 8.07 | 7.83 | 10,511,400 |
Mar 20 2024 | 8.07 | 0.38 | 4.94% | 7.73 | 8.10 | 7.67 | 18,263,000 |
Mar 19 2024 | 7.69 | -0.09 | -1.16% | 7.77 | 7.87 | 7.58 | 25,220,800 |
Mar 18 2024 | 7.78 | -0.42 | -5.12% | 8.35 | 8.50 | 7.74 | 24,482,000 |
Mar 15 2024 | 8.20 | 0.00 | 0.00% | 8.28 | 8.58 | 8.07 | 40,645,800 |
Mar 14 2024 | 8.20 | 0.07 | 0.86% | 8.11 | 8.28 | 8.04 | 29,396,700 |
Mar 13 2024 | 8.13 | 0.23 | 2.91% | 7.86 | 8.17 | 7.85 | 20,002,600 |
Mar 12 2024 | 7.90 | 0.14 | 1.80% | 7.83 | 7.94 | 7.70 | 11,230,500 |
Mar 11 2024 | 7.76 | 0.00 | 0.00% | 7.76 | 7.80 | 7.66 | 8,237,300 |
Mar 08 2024 | 7.76 | 0.09 | 1.17% | 7.57 | 7.95 | 7.50 | 15,103,500 |
Mar 07 2024 | 7.67 | -0.14 | -1.79% | 7.86 | 7.97 | 7.67 | 12,587,100 |
Mar 06 2024 | 7.81 | 0.05 | 0.64% | 7.83 | 7.99 | 7.77 | 16,420,400 |
Mar 05 2024 | 7.76 | -0.03 | -0.39% | 7.85 | 8.02 | 7.76 | 19,476,300 |
Mar 04 2024 | 7.79 | 0.19 | 2.50% | 7.83 | 8.02 | 7.65 | 24,568,800 |
Mar 01 2024 | 7.60 | -0.02 | -0.26% | 7.35 | 7.68 | 7.06 | 47,236,400 |
Feb 29 2024 | 7.62 | -0.23 | -2.93% | 7.75 | 7.76 | 7.33 | 38,349,100 |
Feb 28 2024 | 7.85 | -0.27 | -3.33% | 8.09 | 8.09 | 7.77 | 12,647,800 |
Feb 27 2024 | 8.12 | 0.48 | 6.28% | 7.72 | 8.18 | 7.72 | 21,802,500 |
Feb 26 2024 | 7.64 | -0.06 | -0.78% | 7.69 | 7.77 | 7.55 | 9,237,700 |
Feb 23 2024 | 7.70 | 0.00 | 0.00% | 7.73 | 7.89 | 7.67 | 16,139,600 |
Feb 22 2024 | 7.70 | 0.12 | 1.58% | 7.58 | 7.76 | 7.58 | 14,576,000 |
Feb 21 2024 | 7.58 | -0.03 | -0.39% | 7.59 | 7.69 | 7.46 | 18,284,000 |
Feb 20 2024 | 7.61 | 0.29 | 3.96% | 7.27 | 7.67 | 7.21 | 24,679,000 |
Feb 19 2024 | 7.32 | 0.02 | 0.27% | 7.28 | 7.39 | 7.21 | 11,110,900 |
Feb 16 2024 | 7.30 | 0.24 | 3.40% | 7.10 | 7.38 | 7.08 | 21,921,000 |
Feb 15 2024 | 7.06 | 0.05 | 0.71% | 7.08 | 7.26 | 6.96 | 25,477,900 |
Feb 14 2024 | 7.01 | -0.15 | -2.09% | 7.10 | 7.17 | 6.91 | 26,577,900 |
Feb 09 2024 | 7.16 | 0.46 | 6.87% | 6.79 | 7.26 | 6.73 | 55,503,800 |
Feb 08 2024 | 6.70 | -0.70 | -9.46% | 7.34 | 7.36 | 6.70 | 66,425,000 |
Feb 07 2024 | 7.40 | -0.08 | -1.07% | 7.45 | 7.50 | 7.20 | 39,266,600 |
Feb 06 2024 | 7.48 | 0.05 | 0.67% | 7.45 | 7.58 | 7.34 | 23,176,800 |
Feb 05 2024 | 7.43 | -0.17 | -2.24% | 7.60 | 7.67 | 7.18 | 26,457,800 |
Feb 02 2024 | 7.60 | -0.23 | -2.94% | 7.85 | 7.93 | 7.54 | 18,460,100 |
Feb 01 2024 | 7.83 | -0.05 | -0.63% | 7.91 | 7.99 | 7.68 | 15,401,200 |
Jan 31 2024 | 7.88 | 0.24 | 3.14% | 7.65 | 8.12 | 7.65 | 19,151,000 |
Jan 30 2024 | 7.64 | -0.32 | -4.02% | 7.95 | 7.95 | 7.61 | 17,733,300 |
Jan 29 2024 | 7.96 | -0.12 | -1.49% | 8.10 | 8.21 | 7.93 | 10,102,800 |
Jan 26 2024 | 8.08 | 0.10 | 1.25% | 8.02 | 8.23 | 7.93 | 13,544,600 |
Jan 25 2024 | 7.98 | -0.05 | -0.62% | 7.90 | 8.15 | 7.78 | 20,343,700 |
Jan 24 2024 | 8.03 | 0.09 | 1.13% | 8.02 | 8.24 | 7.98 | 17,215,100 |