Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MREL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 11.40 | -0.18 | -1.55% | 11.53 | 11.53 | 11.40 | 10,225 |
| Jun 06 2024 | 11.58 | -0.04 | -0.34% | 11.59 | 11.62 | 11.56 | 8,609 |
| Jun 05 2024 | 11.62 | 0.20 | 1.75% | 11.48 | 11.62 | 11.48 | 4,450 |
| Jun 04 2024 | 11.42 | 0.02 | 0.18% | 11.40 | 11.46 | 11.39 | 8,427 |
| Jun 03 2024 | 11.40 | 0.07 | 0.62% | 11.43 | 11.43 | 11.36 | 7,217 |
| May 31 2024 | 11.33 | 0.04 | 0.35% | 11.28 | 11.35 | 11.22 | 12,641 |
| May 30 2024 | 11.29 | 0.10 | 0.89% | 11.25 | 11.30 | 11.24 | 23,531 |
| May 29 2024 | 11.19 | -0.13 | -1.15% | 11.29 | 11.29 | 11.19 | 19,205 |
| May 28 2024 | 11.32 | -0.20 | -1.74% | 11.52 | 11.52 | 11.32 | 32,736 |
| May 27 2024 | 11.52 | 0.01 | 0.09% | 11.51 | 11.52 | 11.48 | 2,210 |
| May 24 2024 | 11.51 | 0.00 | 0.00% | 11.54 | 11.55 | 11.51 | 8,261 |
| May 23 2024 | 11.51 | -0.13 | -1.12% | 11.65 | 11.65 | 11.49 | 2,752 |
| May 22 2024 | 11.64 | -0.02 | -0.17% | 11.67 | 11.67 | 11.63 | 5,796 |
| May 21 2024 | 11.66 | -0.07 | -0.60% | 11.59 | 11.75 | 11.59 | 16,056 |
| May 17 2024 | 11.73 | -0.02 | -0.17% | 11.77 | 11.77 | 11.69 | 15,472 |
| May 16 2024 | 11.75 | 0.01 | 0.09% | 11.70 | 11.77 | 11.70 | 14,779 |
| May 15 2024 | 11.74 | 0.11 | 0.95% | 11.75 | 11.79 | 11.74 | 19,406 |
| May 14 2024 | 11.63 | -0.06 | -0.51% | 11.65 | 11.67 | 11.62 | 13,621 |
| May 13 2024 | 11.69 | -0.01 | -0.09% | 11.72 | 11.72 | 11.67 | 5,614 |
| May 10 2024 | 11.70 | 0.06 | 0.52% | 11.63 | 11.71 | 11.63 | 11,624 |
| May 09 2024 | 11.64 | 0.03 | 0.26% | 11.59 | 11.65 | 11.58 | 3,989 |
| May 08 2024 | 11.61 | 0.06 | 0.52% | 11.52 | 11.61 | 11.48 | 41,816 |
| May 07 2024 | 11.55 | -0.03 | -0.26% | 11.58 | 11.62 | 11.55 | 5,221 |
| May 06 2024 | 11.58 | 0.10 | 0.87% | 11.55 | 11.58 | 11.50 | 9,739 |
| May 03 2024 | 11.48 | 0.09 | 0.79% | 11.55 | 11.55 | 11.45 | 5,090 |
| May 02 2024 | 11.39 | 0.11 | 0.98% | 11.37 | 11.45 | 11.30 | 27,635 |
| May 01 2024 | 11.28 | 0.01 | 0.09% | 11.27 | 11.32 | 11.25 | 1,294 |
| Apr 30 2024 | 11.27 | 0.03 | 0.27% | 11.31 | 11.31 | 11.27 | 4,778 |
| Apr 29 2024 | 11.24 | -0.13 | -1.14% | 11.30 | 11.39 | 11.22 | 9,381 |
| Apr 26 2024 | 11.37 | 0.03 | 0.26% | 11.39 | 11.46 | 11.37 | 6,772 |
| Apr 25 2024 | 11.34 | -0.06 | -0.53% | 11.33 | 11.35 | 11.26 | 11,769 |
| Apr 24 2024 | 11.40 | -0.08 | -0.70% | 11.45 | 11.45 | 11.40 | 4,660 |
| Apr 23 2024 | 11.48 | 0.04 | 0.35% | 11.49 | 11.54 | 11.48 | 10,451 |
| Apr 22 2024 | 11.44 | 0.15 | 1.33% | 11.37 | 11.45 | 11.35 | 8,416 |
| Apr 19 2024 | 11.29 | 0.03 | 0.27% | 11.30 | 11.32 | 11.28 | 4,115 |
| Apr 18 2024 | 11.26 | -0.01 | -0.09% | 11.24 | 11.27 | 11.20 | 10,159 |
| Apr 17 2024 | 11.27 | -0.07 | -0.62% | 11.40 | 11.43 | 11.25 | 8,967 |
| Apr 16 2024 | 11.34 | -0.05 | -0.44% | 11.36 | 11.38 | 11.31 | 4,909 |
| Apr 15 2024 | 11.39 | -0.13 | -1.13% | 11.61 | 11.61 | 11.39 | 6,423 |
| Apr 12 2024 | 11.52 | -0.16 | -1.37% | 11.60 | 11.62 | 11.52 | 6,013 |
| Apr 11 2024 | 11.68 | 0.00 | 0.00% | 11.74 | 11.74 | 11.60 | 16,056 |
| Apr 10 2024 | 11.68 | -0.27 | -2.26% | 11.79 | 11.79 | 11.63 | 12,624 |
| Apr 09 2024 | 11.95 | 0.12 | 1.01% | 11.80 | 11.95 | 11.80 | 9,084 |
| Apr 08 2024 | 11.83 | 0.07 | 0.60% | 11.80 | 11.83 | 11.74 | 7,977 |
| Apr 05 2024 | 11.76 | 0.09 | 0.77% | 11.69 | 11.78 | 11.69 | 8,712 |
| Apr 04 2024 | 11.67 | -0.03 | -0.26% | 11.71 | 11.80 | 11.67 | 5,884 |
| Apr 03 2024 | 11.70 | -0.12 | -1.02% | 11.78 | 11.81 | 11.70 | 12,381 |
| Apr 02 2024 | 11.82 | -0.16 | -1.34% | 11.93 | 11.93 | 11.81 | 10,388 |
| Apr 01 2024 | 11.98 | -0.15 | -1.24% | 12.05 | 12.11 | 11.98 | 17,779 |
| Mar 28 2024 | 12.13 | 0.08 | 0.66% | 12.10 | 12.13 | 12.09 | 1,405 |
| Mar 27 2024 | 12.05 | 0.04 | 0.33% | 11.92 | 12.05 | 11.92 | 7,739 |
| Mar 26 2024 | 12.01 | -0.05 | -0.41% | 12.04 | 12.05 | 12.01 | 8,233 |
| Mar 25 2024 | 12.06 | 0.00 | 0.00% | 12.02 | 12.10 | 12.02 | 34,722 |
| Mar 22 2024 | 12.06 | -0.13 | -1.07% | 12.19 | 12.19 | 12.06 | 5,401 |
| Mar 21 2024 | 12.19 | 0.07 | 0.58% | 12.19 | 12.20 | 12.19 | 388 |
| Mar 20 2024 | 12.12 | 0.04 | 0.33% | 12.01 | 12.12 | 12.01 | 7,977 |
| Mar 19 2024 | 12.08 | 0.07 | 0.58% | 12.03 | 12.09 | 12.03 | 25,136 |
| Mar 18 2024 | 12.01 | 0.09 | 0.76% | 11.94 | 12.01 | 11.94 | 8,743 |
| Mar 15 2024 | 11.92 | -0.02 | -0.17% | 12.00 | 12.00 | 11.90 | 4,901 |
| Mar 14 2024 | 11.94 | -0.10 | -0.83% | 12.01 | 12.01 | 11.90 | 5,616 |
| Mar 13 2024 | 12.04 | -0.08 | -0.66% | 12.12 | 12.12 | 12.02 | 8,805 |
| Mar 12 2024 | 12.12 | -0.03 | -0.25% | 12.12 | 12.14 | 12.08 | 3,965 |
| Mar 11 2024 | 12.15 | -0.02 | -0.16% | 12.10 | 12.15 | 12.10 | 6,420 |
