Register to chat with like-minded investors on our interactive forums.
MRSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 3.15 | -0.10 | -3.08% | 3.30 | 3.30 | 3.05 | 1,803,183 |
| Apr 19 2024 | 3.25 | -0.09 | -2.69% | 3.31 | 3.35 | 3.18 | 2,390,381 |
| Apr 18 2024 | 3.34 | -0.18 | -5.11% | 3.44 | 3.5584 | 3.315 | 1,273,916 |
| Apr 17 2024 | 3.52 | -0.24 | -6.38% | 3.78 | 3.83 | 3.40 | 2,603,424 |
| Apr 16 2024 | 3.76 | -0.03 | -0.79% | 3.73 | 3.805 | 3.71 | 683,034 |
| Apr 15 2024 | 3.79 | -0.02 | -0.52% | 3.80 | 3.96 | 3.7201 | 1,232,258 |
| Apr 12 2024 | 3.81 | 0.09 | 2.42% | 3.77 | 3.895 | 3.68 | 1,572,366 |
| Apr 11 2024 | 3.72 | 0.02 | 0.40% | 3.74 | 3.815 | 3.68 | 1,427,147 |
| Apr 10 2024 | 3.705 | -0.40 | -9.63% | 3.84 | 3.94 | 3.68 | 2,230,835 |
| Apr 09 2024 | 4.10 | -0.06 | -1.44% | 4.17 | 4.18 | 3.90 | 1,875,197 |
| Apr 08 2024 | 4.16 | -0.12 | -2.80% | 4.32 | 4.44 | 4.14 | 1,049,529 |
| Apr 05 2024 | 4.28 | 0.03 | 0.71% | 4.23 | 4.365 | 4.09 | 565,095 |
| Apr 04 2024 | 4.25 | -0.20 | -4.49% | 4.52 | 4.64 | 4.25 | 1,279,002 |
| Apr 03 2024 | 4.45 | 0.23 | 5.45% | 4.15 | 4.46 | 4.02 | 2,117,728 |
| Apr 02 2024 | 4.22 | -0.20 | -4.52% | 4.26 | 4.33 | 4.1347 | 1,096,196 |
| Apr 01 2024 | 4.42 | -0.06 | -1.34% | 4.44 | 4.44 | 4.11 | 2,302,646 |
| Mar 28 2024 | 4.48 | -0.01 | -0.22% | 4.49 | 4.71 | 4.47 | 1,397,908 |
| Mar 27 2024 | 4.49 | 0.19 | 4.42% | 4.37 | 4.50 | 4.24 | 1,163,412 |
| Mar 26 2024 | 4.30 | 0.03 | 0.70% | 4.22 | 4.48 | 4.22 | 1,848,946 |
| Mar 25 2024 | 4.27 | -0.43 | -9.15% | 4.71 | 4.805 | 4.2325 | 4,050,288 |
| Mar 22 2024 | 4.70 | -0.11 | -2.29% | 4.85 | 4.95 | 4.68 | 1,163,791 |
| Mar 21 2024 | 4.81 | -0.03 | -0.62% | 4.85 | 5.11 | 4.75 | 2,003,777 |
| Mar 20 2024 | 4.84 | -0.12 | -2.42% | 4.91 | 4.93 | 4.575 | 1,324,364 |
| Mar 19 2024 | 4.96 | 0.10 | 2.06% | 4.99 | 5.08 | 4.675 | 2,532,068 |
| Mar 18 2024 | 4.86 | -0.18 | -3.57% | 5.02 | 5.04 | 4.55 | 4,204,736 |
| Mar 15 2024 | 5.04 | 0.04 | 0.70% | 4.93 | 5.15 | 4.86 | 7,277,498 |
| Mar 14 2024 | 5.005 | -0.74 | -12.80% | 5.66 | 5.75 | 4.9801 | 2,915,344 |
| Mar 13 2024 | 5.74 | 0.10 | 1.77% | 5.59 | 5.96 | 5.565 | 1,956,547 |
| Mar 12 2024 | 5.64 | -0.05 | -0.88% | 5.69 | 5.935 | 5.52 | 2,516,076 |
| Mar 11 2024 | 5.69 | -0.09 | -1.56% | 5.83 | 6.2801 | 5.56 | 3,366,754 |
| Mar 08 2024 | 5.78 | -0.07 | -1.20% | 5.98 | 5.98 | 5.49 | 2,184,287 |
| Mar 07 2024 | 5.85 | 0.11 | 1.92% | 5.79 | 6.01 | 5.65 | 1,274,272 |
| Mar 06 2024 | 5.74 | -0.03 | -0.52% | 5.89 | 6.07 | 5.635 | 3,348,131 |
| Mar 05 2024 | 5.77 | 0.02 | 0.35% | 5.75 | 5.89 | 5.56 | 3,212,148 |
| Mar 04 2024 | 5.75 | -0.19 | -3.20% | 5.95 | 6.02 | 5.50 | 2,217,137 |
| Mar 01 2024 | 5.94 | 0.50 | 9.19% | 5.51 | 6.185 | 5.5001 | 3,129,132 |
| Feb 29 2024 | 5.44 | 0.59 | 12.16% | 5.60 | 6.13 | 5.23 | 8,927,437 |
| Feb 28 2024 | 4.85 | 0.58 | 13.58% | 4.04 | 5.015 | 3.76 | 3,286,918 |
| Feb 27 2024 | 4.27 | 0.21 | 5.17% | 4.10 | 4.345 | 4.00 | 1,420,030 |
| Feb 26 2024 | 4.06 | 0.27 | 7.12% | 3.77 | 4.10 | 3.71 | 1,379,668 |
| Feb 23 2024 | 3.79 | 0.01 | 0.26% | 3.78 | 3.905 | 3.67 | 2,851,002 |
| Feb 22 2024 | 3.78 | 0.09 | 2.44% | 3.63 | 3.88 | 3.63 | 1,479,908 |
| Feb 21 2024 | 3.69 | 0.06 | 1.65% | 3.63 | 3.79 | 3.54 | 1,130,028 |
| Feb 20 2024 | 3.63 | -0.17 | -4.47% | 3.70 | 3.85 | 3.54 | 1,021,037 |
| Feb 16 2024 | 3.80 | -0.04 | -1.04% | 3.83 | 3.87 | 3.62 | 1,435,447 |
| Feb 15 2024 | 3.84 | 0.05 | 1.32% | 3.78 | 4.0697 | 3.77 | 4,451,669 |
| Feb 14 2024 | 3.79 | -0.04 | -1.04% | 3.93 | 3.9795 | 3.73 | 2,076,232 |
| Feb 13 2024 | 3.83 | -0.10 | -2.54% | 3.83 | 3.935 | 3.55 | 3,150,162 |
| Feb 12 2024 | 3.93 | 0.05 | 1.29% | 3.89 | 4.15 | 3.85 | 2,138,626 |
| Feb 09 2024 | 3.88 | -0.35 | -8.27% | 4.24 | 4.4489 | 3.85 | 3,811,363 |
| Feb 08 2024 | 4.23 | 0.64 | 17.83% | 3.61 | 4.25 | 3.59 | 2,704,323 |
| Feb 07 2024 | 3.59 | -0.08 | -2.05% | 3.66 | 3.70 | 3.36 | 2,892,216 |
| Feb 06 2024 | 3.665 | 0.14 | 3.82% | 3.49 | 3.84 | 3.455 | 1,362,253 |
| Feb 05 2024 | 3.53 | 0.17 | 5.06% | 3.32 | 3.5788 | 3.24 | 1,131,587 |
| Feb 02 2024 | 3.36 | -0.02 | -0.59% | 3.32 | 3.42 | 3.21 | 904,322 |
| Feb 01 2024 | 3.38 | 0.22 | 6.96% | 3.17 | 3.38 | 3.15 | 1,636,566 |
| Jan 31 2024 | 3.16 | 0.06 | 1.94% | 3.07 | 3.32 | 3.07 | 1,282,530 |
| Jan 30 2024 | 3.10 | -0.38 | -10.92% | 3.49 | 3.49 | 3.08 | 1,880,571 |
| Jan 29 2024 | 3.48 | 0.26 | 8.07% | 3.20 | 3.51 | 3.13 | 850,635 |
| Jan 26 2024 | 3.22 | 0.05 | 1.58% | 3.13 | 3.29 | 3.13 | 749,671 |
| Jan 25 2024 | 3.17 | 0.04 | 1.28% | 3.18 | 3.25 | 3.09 | 815,808 |
| Jan 24 2024 | 3.13 | 0.03 | 0.97% | 3.13 | 3.23 | 3.045 | 1,430,504 |
