Register for real-time alerts, custom portfolio, and market movers
MRAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 6.39 | -0.12 | -1.84% | 6.60 | 6.80 | 6.33 | 214,881 |
| May 02 2024 | 6.51 | -0.98 | -13.08% | 6.51 | 6.97 | 6.11 | 430,345 |
| May 01 2024 | 7.49 | 0.07 | 0.94% | 7.49 | 7.63 | 7.43 | 103,788 |
| Apr 30 2024 | 7.42 | -0.06 | -0.80% | 7.47 | 7.5699 | 7.37 | 108,687 |
| Apr 29 2024 | 7.48 | -0.10 | -1.32% | 7.61 | 7.61 | 7.39 | 96,152 |
| Apr 26 2024 | 7.58 | 0.10 | 1.34% | 7.58 | 7.73 | 7.535 | 71,275 |
| Apr 25 2024 | 7.48 | 0.02 | 0.27% | 7.58 | 7.58 | 7.38 | 52,176 |
| Apr 24 2024 | 7.46 | 0.09 | 1.22% | 7.40 | 7.5149 | 7.40 | 29,942 |
| Apr 23 2024 | 7.37 | 0.09 | 1.24% | 7.27 | 7.477 | 7.27 | 48,473 |
| Apr 22 2024 | 7.28 | 0.01 | 0.14% | 7.27 | 7.42 | 7.2118 | 71,348 |
| Apr 19 2024 | 7.27 | -0.22 | -2.94% | 7.43 | 7.46 | 7.21 | 67,841 |
| Apr 18 2024 | 7.49 | 0.04 | 0.54% | 7.45 | 7.535 | 7.414 | 58,535 |
| Apr 17 2024 | 7.45 | -0.14 | -1.84% | 7.64 | 7.64 | 7.41 | 47,201 |
| Apr 16 2024 | 7.59 | 0.02 | 0.26% | 7.5508 | 7.75 | 7.53 | 54,816 |
| Apr 15 2024 | 7.57 | -0.14 | -1.82% | 7.64 | 7.68 | 7.50 | 89,101 |
| Apr 12 2024 | 7.71 | -0.03 | -0.39% | 7.69 | 7.7247 | 7.51 | 86,447 |
| Apr 11 2024 | 7.74 | -0.05 | -0.64% | 7.77 | 7.80 | 7.66 | 63,147 |
| Apr 10 2024 | 7.79 | -0.14 | -1.77% | 7.82 | 8.0648 | 7.64 | 183,890 |
| Apr 09 2024 | 7.93 | 0.25 | 3.26% | 7.75 | 8.05 | 7.68 | 101,576 |
| Apr 08 2024 | 7.68 | -0.03 | -0.39% | 7.73 | 7.81 | 7.64 | 71,546 |
| Apr 05 2024 | 7.71 | -0.06 | -0.77% | 7.70 | 7.82 | 7.70 | 52,141 |
| Apr 04 2024 | 7.77 | -0.13 | -1.65% | 8.01 | 8.085 | 7.75 | 64,578 |
| Apr 03 2024 | 7.90 | 0.08 | 1.02% | 7.80 | 8.0399 | 7.78 | 70,881 |
| Apr 02 2024 | 7.82 | -0.17 | -2.13% | 7.84 | 8.00 | 7.80 | 92,098 |
| Apr 01 2024 | 7.99 | 0.07 | 0.88% | 7.93 | 8.17 | 7.88 | 121,425 |
| Mar 28 2024 | 7.92 | -0.08 | -1.00% | 8.04 | 8.09 | 7.87 | 63,618 |
| Mar 27 2024 | 8.00 | 0.04 | 0.50% | 7.97 | 8.035 | 7.85 | 60,255 |
| Mar 26 2024 | 7.96 | -0.08 | -1.00% | 8.02 | 8.14 | 7.955 | 87,104 |
| Mar 25 2024 | 8.04 | -0.28 | -3.37% | 8.25 | 8.25 | 7.75 | 163,840 |
| Mar 22 2024 | 8.32 | -0.04 | -0.48% | 8.36 | 8.37 | 8.26 | 45,567 |
| Mar 21 2024 | 8.36 | 0.12 | 1.46% | 8.30 | 8.47 | 8.27 | 95,510 |
| Mar 20 2024 | 8.24 | 0.27 | 3.39% | 7.88 | 8.29 | 7.86 | 120,451 |
| Mar 19 2024 | 7.97 | -0.10 | -1.24% | 8.05 | 8.21 | 7.95 | 89,576 |
| Mar 18 2024 | 8.07 | -0.02 | -0.25% | 8.13 | 8.2599 | 8.061 | 100,536 |
| Mar 15 2024 | 8.09 | -0.05 | -0.61% | 8.03 | 8.25 | 8.03 | 159,515 |
| Mar 14 2024 | 8.14 | -0.18 | -2.16% | 8.29 | 8.39 | 8.05 | 131,776 |
| Mar 13 2024 | 8.32 | 0.07 | 0.85% | 8.16 | 8.66 | 8.15 | 188,540 |
| Mar 12 2024 | 8.25 | -0.02 | -0.24% | 8.33 | 8.33 | 8.15 | 78,643 |
| Mar 11 2024 | 8.27 | 0.17 | 2.10% | 8.14 | 8.34 | 8.09 | 98,438 |
| Mar 08 2024 | 8.10 | -0.20 | -2.41% | 8.31 | 8.47 | 7.97 | 113,898 |
| Mar 07 2024 | 8.30 | 0.08 | 0.97% | 8.34 | 8.50 | 8.19 | 94,005 |
| Mar 06 2024 | 8.22 | 0.14 | 1.73% | 8.22 | 8.5694 | 7.9349 | 173,249 |
| Mar 05 2024 | 8.08 | -0.39 | -4.60% | 8.46 | 8.46 | 7.98 | 138,351 |
| Mar 04 2024 | 8.47 | 0.47 | 5.88% | 8.17 | 8.53 | 8.095 | 201,728 |
| Mar 01 2024 | 8.00 | -0.10 | -1.23% | 8.02 | 8.39 | 7.96 | 247,130 |
| Feb 29 2024 | 8.10 | -1.04 | -11.38% | 9.00 | 9.00 | 7.77 | 512,895 |
| Feb 28 2024 | 9.14 | 0.02 | 0.22% | 9.19 | 9.39 | 9.065 | 163,698 |
| Feb 27 2024 | 9.12 | 0.27 | 3.05% | 8.89 | 9.19 | 8.85 | 104,622 |
| Feb 26 2024 | 8.85 | 0.09 | 1.03% | 8.68 | 9.06 | 8.68 | 110,629 |
| Feb 23 2024 | 8.76 | 0.21 | 2.46% | 8.59 | 8.79 | 8.44 | 105,686 |
| Feb 22 2024 | 8.55 | -0.04 | -0.47% | 8.65 | 8.74 | 8.55 | 90,672 |
| Feb 21 2024 | 8.59 | -0.08 | -0.92% | 8.67 | 8.67 | 8.49 | 42,040 |
| Feb 20 2024 | 8.67 | -0.07 | -0.80% | 8.66 | 8.85 | 8.60 | 56,279 |
| Feb 16 2024 | 8.74 | 0.01 | 0.11% | 8.54 | 8.89 | 8.5001 | 101,582 |
| Feb 15 2024 | 8.73 | -0.04 | -0.46% | 8.83 | 8.85 | 8.5587 | 40,381 |
| Feb 14 2024 | 8.77 | 0.18 | 2.10% | 8.65 | 8.79 | 8.61 | 70,398 |
| Feb 13 2024 | 8.59 | -0.37 | -4.13% | 8.89 | 8.9942 | 8.59 | 54,697 |
| Feb 12 2024 | 8.96 | -0.03 | -0.33% | 9.05 | 9.20 | 8.96 | 113,045 |
| Feb 09 2024 | 8.99 | 0.19 | 2.16% | 8.83 | 9.04 | 8.7901 | 74,592 |
| Feb 08 2024 | 8.80 | 0.22 | 2.56% | 8.60 | 8.8799 | 8.60 | 61,235 |
| Feb 07 2024 | 8.58 | -0.08 | -0.92% | 8.73 | 8.73 | 8.57 | 62,238 |
| Feb 06 2024 | 8.66 | -0.07 | -0.80% | 8.80 | 8.80 | 8.51 | 59,710 |
| Feb 05 2024 | 8.73 | 0.15 | 1.75% | 8.55 | 8.78 | 8.48 | 78,181 |
