Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MGRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 2.44 | -0.04 | -1.61% | 2.46 | 2.55 | 2.33 | 162,333 |
| Sep 24 2024 | 2.48 | -0.20 | -7.46% | 2.70 | 2.7499 | 2.435 | 332,665 |
| Sep 23 2024 | 2.68 | -0.16 | -5.63% | 2.87 | 2.87 | 2.65 | 135,114 |
| Sep 20 2024 | 2.84 | 0.00 | 0.00% | 2.87 | 2.90 | 2.65 | 1,016,722 |
| Sep 19 2024 | 2.84 | -0.40 | -12.35% | 3.27 | 3.27 | 2.7301 | 508,277 |
| Sep 18 2024 | 3.24 | 0.01 | 0.31% | 3.24 | 3.29 | 3.085 | 184,615 |
| Sep 17 2024 | 3.23 | -0.04 | -1.22% | 3.27 | 3.45 | 3.13 | 312,576 |
| Sep 16 2024 | 3.27 | -0.01 | -0.30% | 3.35 | 3.48 | 3.18 | 323,447 |
| Sep 13 2024 | 3.28 | 0.13 | 4.13% | 3.43 | 3.43 | 3.10 | 311,098 |
| Sep 12 2024 | 3.15 | -0.21 | -6.25% | 3.57 | 3.57 | 3.0001 | 785,616 |
| Sep 11 2024 | 3.36 | 0.38 | 12.75% | 3.24 | 3.6199 | 3.08 | 793,975 |
| Sep 10 2024 | 2.98 | 0.13 | 4.56% | 2.89 | 3.0944 | 2.77 | 258,472 |
| Sep 09 2024 | 2.85 | 0.36 | 14.46% | 2.78 | 3.55 | 2.78 | 1,182,395 |
| Sep 06 2024 | 2.49 | 0.13 | 5.51% | 2.40 | 2.4981 | 2.3328 | 207,722 |
| Sep 05 2024 | 2.36 | -0.09 | -3.67% | 2.49 | 2.49 | 2.26 | 159,281 |
| Sep 04 2024 | 2.45 | 0.02 | 0.82% | 2.54 | 2.55 | 2.3503 | 182,188 |
| Sep 03 2024 | 2.43 | -0.32 | -11.64% | 2.84 | 2.84 | 2.33 | 388,803 |
| Aug 30 2024 | 2.75 | -0.23 | -7.72% | 3.19 | 3.1994 | 2.66 | 202,987 |
| Aug 29 2024 | 2.98 | 0.37 | 13.96% | 2.63 | 2.98 | 2.51 | 193,367 |
| Aug 28 2024 | 2.615 | -0.21 | -7.27% | 2.93 | 2.9431 | 2.58 | 300,270 |
| Aug 27 2024 | 2.82 | -0.36 | -11.32% | 3.33 | 3.37 | 2.76 | 243,314 |
| Aug 26 2024 | 3.18 | -0.26 | -7.56% | 3.50 | 3.50 | 2.84 | 270,119 |
| Aug 23 2024 | 3.44 | 0.04 | 1.18% | 3.73 | 3.73 | 3.26 | 144,122 |
| Aug 22 2024 | 3.40 | 0.08 | 2.41% | 3.49 | 3.85 | 3.35 | 517,876 |
| Aug 21 2024 | 3.32 | 0.21 | 6.75% | 3.25 | 3.42 | 2.94 | 206,554 |
| Aug 20 2024 | 3.11 | 0.24 | 8.36% | 3.00 | 3.40 | 3.00 | 231,412 |
| Aug 19 2024 | 2.87 | 0.05 | 1.77% | 2.89 | 2.89 | 2.71 | 39,819 |
| Aug 16 2024 | 2.82 | 0.03 | 0.93% | 2.75 | 3.00 | 2.63 | 62,326 |
| Aug 15 2024 | 2.7939 | 0.09 | 3.48% | 2.70 | 2.82 | 2.60 | 44,816 |
| Aug 14 2024 | 2.70 | 0.08 | 3.05% | 2.56 | 2.75 | 2.5462 | 62,254 |
| Aug 13 2024 | 2.62 | 0.04 | 1.55% | 2.60 | 2.63 | 2.55 | 52,029 |
| Aug 12 2024 | 2.58 | 0.02 | 0.78% | 2.46 | 2.62 | 2.46 | 72,205 |
| Aug 09 2024 | 2.56 | -0.08 | -3.03% | 2.65 | 2.69 | 2.51 | 36,608 |
| Aug 08 2024 | 2.64 | 0.37 | 16.30% | 2.31 | 2.71 | 2.31 | 157,784 |
| Aug 07 2024 | 2.27 | 0.02 | 0.89% | 2.34 | 2.3545 | 2.17 | 68,549 |
| Aug 06 2024 | 2.25 | 0.02 | 0.90% | 2.21 | 2.36 | 2.21 | 19,665 |
| Aug 05 2024 | 2.23 | -0.13 | -5.51% | 2.25 | 2.30 | 2.05 | 99,145 |
| Aug 02 2024 | 2.36 | 0.00 | 0.00% | 2.31 | 2.38 | 2.25 | 75,882 |
| Aug 01 2024 | 2.36 | -0.06 | -2.48% | 2.42 | 2.43 | 2.3121 | 24,445 |
| Jul 31 2024 | 2.42 | 0.03 | 1.26% | 2.42 | 2.42 | 2.35 | 16,594 |
| Jul 30 2024 | 2.39 | -0.08 | -3.24% | 2.53 | 2.54 | 2.35 | 39,329 |
| Jul 29 2024 | 2.47 | -0.08 | -3.14% | 2.70 | 2.74 | 2.43 | 92,335 |
| Jul 26 2024 | 2.55 | 0.04 | 1.59% | 2.50 | 2.58 | 2.41 | 20,728 |
| Jul 25 2024 | 2.51 | 0.11 | 4.58% | 2.53 | 2.5399 | 2.4217 | 36,658 |
| Jul 24 2024 | 2.40 | -0.32 | -11.76% | 2.72 | 2.72 | 2.3978 | 113,809 |
| Jul 23 2024 | 2.72 | 0.46 | 20.35% | 2.26 | 2.78 | 2.21 | 257,923 |
| Jul 22 2024 | 2.26 | 0.09 | 4.15% | 2.18 | 2.26 | 2.18 | 48,871 |
| Jul 19 2024 | 2.17 | 0.01 | 0.46% | 2.13 | 2.1918 | 2.12 | 19,567 |
| Jul 18 2024 | 2.16 | -0.02 | -0.92% | 2.16 | 2.24 | 2.125 | 22,605 |
| Jul 17 2024 | 2.18 | -0.08 | -3.54% | 2.22 | 2.235 | 2.14 | 19,539 |
| Jul 16 2024 | 2.26 | 0.10 | 4.63% | 2.16 | 2.26 | 2.1376 | 66,912 |
| Jul 15 2024 | 2.16 | -0.10 | -4.42% | 2.29 | 2.29 | 2.05 | 101,996 |
| Jul 12 2024 | 2.26 | 0.04 | 1.80% | 2.20 | 2.26 | 2.155 | 45,517 |
| Jul 11 2024 | 2.22 | 0.02 | 0.91% | 2.25 | 2.25 | 2.1301 | 44,938 |
| Jul 10 2024 | 2.20 | 0.08 | 3.53% | 2.09 | 2.26 | 2.08 | 79,314 |
| Jul 09 2024 | 2.125 | 0.00 | 0.24% | 2.11 | 2.16 | 2.01 | 33,474 |
| Jul 08 2024 | 2.12 | 0.03 | 1.44% | 2.03 | 2.30 | 2.03 | 90,335 |
| Jul 05 2024 | 2.09 | 0.01 | 0.48% | 2.02 | 2.13 | 2.00 | 21,373 |
| Jul 03 2024 | 2.08 | 0.04 | 1.96% | 2.04 | 2.1376 | 2.04 | 13,656 |
| Jul 02 2024 | 2.04 | 0.02 | 0.99% | 2.00 | 2.1249 | 2.00 | 19,328 |
| Jul 01 2024 | 2.02 | -0.05 | -2.42% | 2.14 | 2.14 | 2.02 | 19,979 |
| Jun 28 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0 |
