Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.78 | 0.05 | 2.89% | 1.70 | 1.78 | 1.69 | 18,823 |
| Jun 20 2024 | 1.73 | -0.03 | -1.70% | 1.75 | 1.779 | 1.69 | 27,716 |
| Jun 18 2024 | 1.76 | -0.03 | -1.49% | 1.77 | 1.80 | 1.75 | 27,412 |
| Jun 17 2024 | 1.7867 | 0.02 | 0.94% | 1.81 | 1.84 | 1.76 | 67,261 |
| Jun 14 2024 | 1.77 | -0.02 | -1.12% | 1.80 | 1.84 | 1.7301 | 21,691 |
| Jun 13 2024 | 1.79 | -0.03 | -1.54% | 1.79 | 1.98 | 1.70 | 181,684 |
| Jun 12 2024 | 1.818 | 0.06 | 3.30% | 1.76 | 1.85 | 1.70 | 77,844 |
| Jun 11 2024 | 1.76 | 0.10 | 6.02% | 1.68 | 1.80 | 1.66 | 84,371 |
| Jun 10 2024 | 1.66 | -0.06 | -3.49% | 1.68 | 1.71 | 1.65 | 26,656 |
| Jun 07 2024 | 1.72 | -0.03 | -1.71% | 1.75 | 1.75 | 1.68 | 51,971 |
| Jun 06 2024 | 1.75 | -0.02 | -1.13% | 1.78 | 1.85 | 1.75 | 62,235 |
| Jun 05 2024 | 1.77 | 0.05 | 2.91% | 1.70 | 1.7869 | 1.70 | 53,311 |
| Jun 04 2024 | 1.72 | -0.02 | -1.15% | 1.74 | 1.75 | 1.72 | 60,864 |
| Jun 03 2024 | 1.74 | 0.02 | 1.16% | 1.76 | 1.76 | 1.69 | 31,403 |
| May 31 2024 | 1.72 | -0.01 | -0.58% | 1.71 | 1.75 | 1.68 | 38,090 |
| May 30 2024 | 1.73 | 0.08 | 4.85% | 1.64 | 1.75 | 1.64 | 39,384 |
| May 29 2024 | 1.65 | -0.10 | -5.71% | 1.76 | 1.76 | 1.50 | 226,563 |
| May 28 2024 | 1.75 | 0.00 | 0.00% | 1.73 | 1.80 | 1.72 | 92,852 |
| May 24 2024 | 1.75 | 0.05 | 2.94% | 1.76 | 1.76 | 1.67 | 62,963 |
| May 23 2024 | 1.70 | -0.11 | -6.08% | 1.80 | 1.82 | 1.66 | 79,611 |
| May 22 2024 | 1.81 | -0.04 | -2.16% | 1.84 | 1.8494 | 1.8026 | 31,600 |
| May 21 2024 | 1.85 | 0.06 | 3.35% | 1.87 | 1.87 | 1.71 | 144,206 |
| May 20 2024 | 1.79 | -0.03 | -1.65% | 1.81 | 1.85 | 1.76 | 96,541 |
| May 17 2024 | 1.82 | 0.06 | 3.41% | 1.77 | 1.8499 | 1.76 | 69,466 |
| May 16 2024 | 1.76 | -0.06 | -3.30% | 1.82 | 1.8701 | 1.75 | 152,013 |
| May 15 2024 | 1.82 | 0.14 | 8.33% | 1.74 | 1.8857 | 1.71 | 272,308 |
| May 14 2024 | 1.68 | -0.07 | -4.00% | 1.73 | 1.78 | 1.63 | 166,445 |
| May 13 2024 | 1.75 | 0.11 | 6.71% | 1.66 | 1.75 | 1.65 | 86,770 |
| May 10 2024 | 1.64 | -0.06 | -3.53% | 1.67 | 1.74 | 1.60 | 144,545 |
| May 09 2024 | 1.70 | -0.05 | -2.86% | 1.75 | 1.77 | 1.69 | 123,580 |
| May 08 2024 | 1.75 | 0.03 | 1.74% | 1.74 | 1.7716 | 1.67 | 113,245 |
| May 07 2024 | 1.72 | 0.06 | 3.61% | 1.72 | 1.75 | 1.67 | 128,691 |
| May 06 2024 | 1.66 | 0.02 | 1.22% | 1.59 | 1.68 | 1.59 | 98,676 |
| May 03 2024 | 1.64 | -0.04 | -2.38% | 1.70 | 1.74 | 1.5701 | 156,930 |
| May 02 2024 | 1.68 | 0.11 | 7.01% | 1.59 | 1.7597 | 1.58 | 248,676 |
| May 01 2024 | 1.57 | 0.04 | 2.75% | 1.55 | 1.60 | 1.52 | 124,345 |
| Apr 30 2024 | 1.528 | -0.03 | -2.05% | 1.56 | 1.64 | 1.50 | 138,011 |
| Apr 29 2024 | 1.56 | 0.06 | 4.00% | 1.51 | 1.69 | 1.48 | 245,515 |
| Apr 26 2024 | 1.50 | 0.07 | 4.90% | 1.41 | 1.59 | 1.4034 | 166,119 |
| Apr 25 2024 | 1.43 | -0.10 | -6.54% | 1.56 | 1.58 | 1.39 | 289,341 |
| Apr 24 2024 | 1.53 | 0.10 | 6.99% | 1.38 | 1.59 | 1.38 | 166,297 |
| Apr 23 2024 | 1.43 | -0.20 | -12.27% | 1.75 | 1.79 | 1.40 | 346,705 |
| Apr 22 2024 | 1.63 | -0.17 | -9.44% | 1.88 | 1.89 | 1.60 | 350,277 |
| Apr 19 2024 | 1.80 | 0.25 | 16.13% | 1.58 | 2.03 | 1.58 | 1,368,462 |
| Apr 18 2024 | 1.55 | 0.10 | 6.90% | 1.46 | 1.60 | 1.42 | 183,067 |
| Apr 17 2024 | 1.45 | -0.01 | -0.68% | 1.46 | 1.63 | 1.40 | 356,203 |
| Apr 16 2024 | 1.46 | 0.16 | 12.31% | 1.30 | 1.4791 | 1.26 | 438,982 |
| Apr 15 2024 | 1.30 | -0.03 | -2.26% | 1.35 | 1.375 | 1.30 | 180,107 |
| Apr 12 2024 | 1.33 | -0.06 | -4.32% | 1.42 | 1.42 | 1.33 | 149,726 |
| Apr 11 2024 | 1.39 | 0.06 | 4.51% | 1.32 | 1.43 | 1.31 | 345,926 |
| Apr 10 2024 | 1.33 | 0.01 | 0.76% | 1.27 | 1.3399 | 1.145 | 247,450 |
| Apr 09 2024 | 1.32 | -0.13 | -8.97% | 1.56 | 1.64 | 1.12 | 1,304,557 |
| Apr 08 2024 | 1.45 | 0.36 | 33.03% | 1.13 | 1.64 | 1.10 | 4,042,369 |
| Apr 05 2024 | 1.09 | 0.24 | 28.19% | 0.89 | 1.09 | 0.85 | 721,649 |
| Apr 04 2024 | 0.8503 | -0.005 | -0.58% | 0.90 | 0.90 | 0.8301 | 68,440 |
| Apr 03 2024 | 0.8553 | 0.0053 | 0.62% | 0.85 | 0.93 | 0.83 | 122,181 |
| Apr 02 2024 | 0.85 | 0.0304 | 3.71% | 0.839 | 0.92 | 0.8157 | 102,474 |
| Apr 01 2024 | 0.8196 | -0.0004 | -0.05% | 0.8398 | 0.8457 | 0.8101 | 159,392 |
| Mar 28 2024 | 0.82 | 0.0897 | 12.28% | 0.7338 | 0.83 | 0.71 | 90,963 |
| Mar 27 2024 | 0.7303 | -0.0367 | -4.78% | 0.75 | 0.77 | 0.72 | 73,721 |
| Mar 26 2024 | 0.767 | 0.0051 | 0.67% | 0.7512 | 0.783 | 0.7512 | 24,048 |
| Mar 25 2024 | 0.7619 | -0.0231 | -2.94% | 0.805 | 0.805 | 0.7511 | 63,725 |
