Register for real-time alerts, custom portfolio, and market movers
MRIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.78 | -0.01 | -0.36% | 2.77 | 2.81 | 2.77 | 30,346 |
| May 20 2024 | 2.79 | 0.01 | 0.36% | 2.79 | 2.87 | 2.77 | 53,466 |
| May 17 2024 | 2.78 | 0.13 | 4.91% | 2.61 | 2.79 | 2.61 | 56,768 |
| May 16 2024 | 2.65 | -0.02 | -0.75% | 2.62 | 2.67 | 2.56 | 42,398 |
| May 15 2024 | 2.67 | -0.04 | -1.48% | 2.67 | 2.755 | 2.6401 | 44,362 |
| May 14 2024 | 2.71 | 0.07 | 2.65% | 2.62 | 2.74 | 2.5566 | 124,262 |
| May 13 2024 | 2.64 | 0.09 | 3.53% | 2.54 | 2.65 | 2.52 | 65,150 |
| May 10 2024 | 2.55 | -0.08 | -3.04% | 2.64 | 2.64 | 2.52 | 71,449 |
| May 09 2024 | 2.63 | -0.08 | -2.95% | 2.70 | 2.7601 | 2.5933 | 109,420 |
| May 08 2024 | 2.71 | 0.21 | 8.40% | 2.45 | 2.76 | 2.41 | 117,866 |
| May 07 2024 | 2.50 | 0.07 | 2.88% | 2.42 | 2.54 | 2.35 | 92,319 |
| May 06 2024 | 2.43 | -0.05 | -2.02% | 2.45 | 2.46 | 2.23 | 261,356 |
| May 03 2024 | 2.48 | -0.67 | -21.27% | 2.56 | 2.63 | 2.47 | 391,626 |
| May 02 2024 | 3.15 | 0.37 | 13.31% | 2.79 | 3.28 | 2.70 | 796,262 |
| May 01 2024 | 2.78 | -0.05 | -1.77% | 2.76 | 2.90 | 2.64 | 543,750 |
| Apr 30 2024 | 2.83 | 0.22 | 8.43% | 3.20 | 3.39 | 2.7001 | 9,280,862 |
| Apr 29 2024 | 2.61 | 0.09 | 3.57% | 2.56 | 2.6803 | 2.47 | 1,789,042 |
| Apr 26 2024 | 2.52 | 0.16 | 6.78% | 2.34 | 2.5531 | 2.34 | 51,974 |
| Apr 25 2024 | 2.36 | 0.00 | 0.00% | 2.35 | 2.395 | 2.2701 | 48,412 |
| Apr 24 2024 | 2.36 | -0.01 | -0.42% | 2.39 | 2.41 | 2.3109 | 63,343 |
| Apr 23 2024 | 2.37 | 0.07 | 3.04% | 2.20 | 2.42 | 2.05 | 232,657 |
| Apr 22 2024 | 2.30 | -0.64 | -21.77% | 2.78 | 2.85 | 2.27 | 207,129 |
| Apr 19 2024 | 2.94 | -0.21 | -6.67% | 2.94 | 3.1999 | 2.81 | 274,387 |
| Apr 18 2024 | 3.15 | 0.74 | 30.71% | 2.45 | 3.30 | 2.40 | 874,097 |
| Apr 17 2024 | 2.41 | -0.25 | -9.40% | 2.55 | 2.65 | 2.34 | 218,986 |
| Apr 16 2024 | 2.66 | -0.02 | -0.75% | 2.405 | 2.72 | 2.23 | 312,778 |
| Apr 15 2024 | 2.68 | -0.27 | -9.05% | 3.20 | 3.33 | 2.42 | 375,201 |
| Apr 12 2024 | 2.9466 | -0.66 | -18.23% | 3.1836 | 3.288 | 2.886 | 569,201 |
| Apr 11 2024 | 3.6036 | -0.29 | -7.56% | 3.3762 | 3.756 | 3.12 | 1,503,315 |
| Apr 10 2024 | 3.8982 | 2.18 | 126.30% | 2.8506 | 5.4474 | 2.832 | 38,031,292 |
| Apr 09 2024 | 1.7226 | 0.05 | 2.79% | 1.728 | 1.7964 | 1.62 | 2,158,125 |
| Apr 08 2024 | 1.6758 | -0.10 | -5.55% | 1.7412 | 1.77 | 1.665 | 32,948 |
| Apr 05 2024 | 1.7742 | -0.13 | -6.72% | 1.8905 | 1.8905 | 1.68 | 16,955 |
| Apr 04 2024 | 1.902 | 0.22 | 13.21% | 1.818 | 1.9791 | 1.74 | 49,665 |
| Apr 03 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.7448 | 1.62 | 23,284 |
| Apr 02 2024 | 1.68 | -0.11 | -6.04% | 1.71 | 1.7682 | 1.656 | 16,941 |
| Apr 01 2024 | 1.788 | -0.04 | -2.30% | 1.80 | 1.8462 | 1.74 | 19,237 |
| Mar 28 2024 | 1.83 | 0.15 | 8.93% | 1.686 | 1.86 | 1.6806 | 27,715 |
| Mar 27 2024 | 1.68 | -0.09 | -5.12% | 1.77 | 1.8336 | 1.6206 | 36,474 |
| Mar 26 2024 | 1.7706 | -0.03 | -1.63% | 1.8534 | 1.8588 | 1.44 | 42,660 |
| Mar 25 2024 | 1.80 | -0.20 | -10.18% | 1.92 | 2.0292 | 1.80 | 54,442 |
| Mar 22 2024 | 2.004 | -0.08 | -3.61% | 2.0418 | 2.0418 | 1.917 | 17,752 |
| Mar 21 2024 | 2.079 | 0.12 | 5.90% | 1.98 | 2.16 | 1.9633 | 57,054 |
| Mar 20 2024 | 1.9632 | -0.05 | -2.62% | 1.98 | 2.10 | 1.9632 | 18,260 |
| Mar 19 2024 | 2.016 | 0.03 | 1.45% | 2.04 | 2.076 | 1.977 | 27,092 |
| Mar 18 2024 | 1.9872 | 0.06 | 3.02% | 2.04 | 2.16 | 1.974 | 17,706 |
| Mar 15 2024 | 1.929 | 0.02 | 0.94% | 1.9026 | 2.10 | 1.86 | 19,649 |
| Mar 14 2024 | 1.911 | 0.05 | 2.74% | 1.914 | 1.914 | 1.86 | 8,447 |
| Mar 13 2024 | 1.86 | 0.03 | 1.77% | 1.8366 | 1.9734 | 1.8186 | 20,081 |
| Mar 12 2024 | 1.8276 | -0.03 | -1.39% | 1.8534 | 1.8534 | 1.80 | 5,464 |
| Mar 11 2024 | 1.8534 | 0.03 | 1.48% | 1.926 | 1.926 | 1.80 | 10,520 |
| Mar 08 2024 | 1.8264 | 0.00 | -0.03% | 1.827 | 1.953 | 1.80 | 9,480 |
| Mar 07 2024 | 1.827 | 0.03 | 1.50% | 1.80 | 1.86 | 1.80 | 16,002 |
| Mar 06 2024 | 1.80 | 0.03 | 1.56% | 1.80 | 1.8786 | 1.7718 | 10,731 |
| Mar 05 2024 | 1.7724 | -0.06 | -3.27% | 1.80 | 1.89 | 1.74 | 24,908 |
| Mar 04 2024 | 1.8324 | -0.20 | -9.91% | 1.92 | 2.0082 | 1.806 | 43,876 |
| Mar 01 2024 | 2.034 | 0.07 | 3.42% | 2.016 | 2.04 | 1.974 | 7,398 |
| Feb 29 2024 | 1.9668 | -0.04 | -2.15% | 1.98 | 1.98 | 1.9506 | 9,657 |
| Feb 28 2024 | 2.01 | -0.14 | -6.69% | 2.0934 | 2.10 | 2.01 | 12,040 |
| Feb 27 2024 | 2.154 | 0.08 | 3.76% | 2.1396 | 2.16 | 1.92 | 28,946 |
| Feb 26 2024 | 2.076 | -0.03 | -1.31% | 2.22 | 2.22 | 1.98 | 20,051 |
| Feb 23 2024 | 2.1036 | -0.24 | -10.06% | 2.34 | 2.34 | 2.10 | 30,496 |
| Feb 22 2024 | 2.3388 | 0.00 | 0.21% | 2.34 | 2.34 | 2.22 | 23,973 |
