Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MRNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.0431 | -0.0063 | -12.75% | 0.0466 | 0.0466 | 0.0427 | 3,246 |
| Jun 05 2024 | 0.0494 | -0.00725 | -12.80% | 0.0493 | 0.05005 | 0.0477 | 18,100 |
| Jun 04 2024 | 0.05665 | 0.00515 | 10.00% | 0.0593 | 0.05965 | 0.05615 | 3,500 |
| Jun 03 2024 | 0.0515 | -0.00405 | -7.29% | 0.0589 | 0.0665 | 0.05 | 64,457 |
| May 31 2024 | 0.05555 | -0.00175 | -3.05% | 0.0493 | 0.062 | 0.0462 | 180,061 |
| May 30 2024 | 0.0573 | -0.00035 | -0.61% | 0.0529 | 0.05995 | 0.04185 | 157,563 |
| May 29 2024 | 0.05765 | 0.00705 | 13.93% | 0.0532 | 0.06285 | 0.05155 | 1,285,278 |
| May 28 2024 | 0.0506 | 0.0104 | 25.87% | 0.04 | 0.0522 | 0.03855 | 1,452,544 |
| May 24 2024 | 0.0402 | -0.00305 | -7.05% | 0.043 | 0.044 | 0.03765 | 95,588 |
| May 23 2024 | 0.04325 | -0.00865 | -16.67% | 0.0433 | 0.0475 | 0.04175 | 295,734 |
| May 22 2024 | 0.0519 | -0.0284 | -35.37% | 0.0744 | 0.07535 | 0.049 | 210,276 |
| May 21 2024 | 0.0803 | -0.0025 | -3.02% | 0.0808 | 0.08185 | 0.0752 | 47,006 |
| May 20 2024 | 0.0828 | -0.0123 | -12.93% | 0.0964 | 0.09695 | 0.08135 | 1,151 |
| May 17 2024 | 0.0951 | -0.00365 | -3.70% | 0.0973 | 0.1011 | 0.0946 | 298 |
| May 16 2024 | 0.09875 | -0.01345 | -11.99% | 0.1061 | 0.1061 | 0.09795 | 2,000 |
| May 15 2024 | 0.1122 | 0.00905 | 8.77% | 0.1122 | 0.1122 | 0.1122 | 0 |
| May 14 2024 | 0.10315 | -0.02245 | -17.87% | 0.10315 | 0.10315 | 0.10315 | 0 |
| May 13 2024 | 0.1256 | -0.0125 | -9.05% | 0.1407 | 0.1559 | 0.11335 | 5,000 |
| May 10 2024 | 0.1381 | 0.0161 | 13.20% | 0.138 | 0.1526 | 0.1153 | 1,000 |
| May 09 2024 | 0.122 | -0.00605 | -4.72% | 0.122 | 0.122 | 0.122 | 0 |
| May 08 2024 | 0.12805 | -0.00855 | -6.26% | 0.1354 | 0.1354 | 0.1254 | 4,000 |
| May 07 2024 | 0.1366 | 0.01275 | 10.29% | 0.1366 | 0.1366 | 0.1366 | 0 |
| May 03 2024 | 0.12385 | -0.02875 | -18.84% | 0.1226 | 0.1243 | 0.1213 | 1 |
| May 02 2024 | 0.1526 | -0.0454 | -22.93% | 0.1832 | 0.2337 | 0.1259 | 45,236 |
| May 01 2024 | 0.198 | 0.0138 | 7.49% | 0.1812 | 0.21795 | 0.16265 | 20,629 |
| Apr 30 2024 | 0.1842 | -0.00515 | -2.72% | 0.1842 | 0.1842 | 0.1842 | 0 |
| Apr 29 2024 | 0.18935 | -0.02825 | -12.98% | 0.2066 | 0.2369 | 0.1772 | 1,000 |
| Apr 26 2024 | 0.2176 | -0.01475 | -6.35% | 0.2131 | 0.2211 | 0.2093 | 8,500 |
| Apr 25 2024 | 0.23235 | 0.0172 | 7.99% | 0.23235 | 0.23235 | 0.23235 | 0 |
| Apr 24 2024 | 0.21515 | 0.0014 | 0.65% | 0.1942 | 0.2293 | 0.162 | 4,000 |
| Apr 23 2024 | 0.21375 | -0.03275 | -13.29% | 0.21375 | 0.21375 | 0.21375 | 0 |
| Apr 22 2024 | 0.2465 | -0.00255 | -1.02% | 0.2517 | 0.2906 | 0.2212 | 6,142 |
| Apr 19 2024 | 0.24905 | -0.0016 | -0.64% | 0.24905 | 0.24905 | 0.24905 | 0 |
| Apr 18 2024 | 0.25065 | 0.0084 | 3.47% | 0.2411 | 0.28025 | 0.2129 | 30,872 |
| Apr 17 2024 | 0.24225 | 0.01025 | 4.42% | 0.2414 | 0.2508 | 0.23405 | 6,000 |
| Apr 16 2024 | 0.232 | 0.00045 | 0.19% | 0.2458 | 0.2472 | 0.2223 | 14,500 |
| Apr 15 2024 | 0.23155 | 0.0114 | 5.18% | 0.2268 | 0.23445 | 0.2268 | 19,000 |
| Apr 12 2024 | 0.22015 | -0.0099 | -4.30% | 0.2267 | 0.25385 | 0.19245 | 2,000 |
| Apr 11 2024 | 0.23005 | 0.0113 | 5.17% | 0.22 | 0.23895 | 0.18235 | 39,500 |
| Apr 10 2024 | 0.21875 | -0.0034 | -1.53% | 0.1937 | 0.2411 | 0.16535 | 15,069 |
| Apr 09 2024 | 0.22215 | -0.0228 | -9.31% | 0.2404 | 0.24385 | 0.13875 | 38,668 |
| Apr 08 2024 | 0.24495 | -0.01155 | -4.50% | 0.26 | 0.26145 | 0.2407 | 17,380 |
| Apr 05 2024 | 0.2565 | 0.01 | 4.06% | 0.2597 | 0.2649 | 0.2504 | 2,000 |
| Apr 04 2024 | 0.2465 | -0.00505 | -2.01% | 0.2623 | 0.26265 | 0.24505 | 5,214 |
| Apr 03 2024 | 0.25155 | 0.00995 | 4.12% | 0.25155 | 0.25155 | 0.25155 | 0 |
| Apr 02 2024 | 0.2416 | 0.01195 | 5.20% | 0.2283 | 0.2783 | 0.2046 | 2,000 |
| Mar 28 2024 | 0.22965 | 0.02295 | 11.10% | 0.2081 | 0.24395 | 0.2047 | 4,700 |
| Mar 27 2024 | 0.2067 | -0.0103 | -4.75% | 0.2397 | 0.2435 | 0.205 | 1,000 |
| Mar 26 2024 | 0.217 | -0.0178 | -7.58% | 0.2211 | 0.2236 | 0.21665 | 12,000 |
| Mar 25 2024 | 0.2348 | -0.01475 | -5.91% | 0.2348 | 0.2348 | 0.2348 | 0 |
| Mar 22 2024 | 0.24955 | 0.00705 | 2.91% | 0.24955 | 0.24955 | 0.24955 | 0 |
| Mar 21 2024 | 0.2425 | -0.02875 | -10.60% | 0.2591 | 0.29495 | 0.2181 | 3,250 |
| Mar 20 2024 | 0.27125 | 0.02095 | 8.37% | 0.2619 | 0.30335 | 0.22265 | 2,250 |
| Mar 19 2024 | 0.2503 | -0.0007 | -0.28% | 0.2592 | 0.29365 | 0.2226 | 4,200 |
| Mar 18 2024 | 0.251 | -0.0246 | -8.93% | 0.2445 | 0.2517 | 0.2393 | 10,400 |
| Mar 15 2024 | 0.2756 | 0.01625 | 6.27% | 0.2666 | 0.29955 | 0.2293 | 25,000 |
| Mar 14 2024 | 0.25935 | 0.0304 | 13.28% | 0.25935 | 0.25935 | 0.25935 | 0 |
| Mar 13 2024 | 0.22895 | 0.0159 | 7.46% | 0.22895 | 0.22895 | 0.22895 | 0 |
| Mar 12 2024 | 0.21305 | 0.00405 | 1.94% | 0.21305 | 0.21305 | 0.21305 | 0 |
| Mar 11 2024 | 0.209 | -0.09925 | -32.20% | 0.1954 | 0.21815 | 0.19035 | 3,200 |
