Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MRAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.34 | -0.09 | -3.87% | 2.39 | 2.41 | 2.30 | 29,453 |
| May 02 2024 | 2.4341 | 0.34 | 16.46% | 2.19 | 2.47 | 2.126 | 202,457 |
| May 01 2024 | 2.09 | 0.06 | 2.96% | 2.04 | 2.37 | 2.00 | 213,924 |
| Apr 30 2024 | 2.03 | -0.04 | -1.93% | 2.02 | 2.14 | 2.01 | 86,619 |
| Apr 29 2024 | 2.07 | -0.11 | -5.05% | 2.17 | 2.17 | 1.9942 | 97,730 |
| Apr 26 2024 | 2.18 | 0.05 | 2.35% | 2.14 | 2.21 | 2.0601 | 44,998 |
| Apr 25 2024 | 2.13 | -0.01 | -0.47% | 2.10 | 2.17 | 2.06 | 40,259 |
| Apr 24 2024 | 2.14 | 0.02 | 0.71% | 2.10 | 2.24 | 2.0756 | 27,374 |
| Apr 23 2024 | 2.125 | 0.04 | 1.67% | 2.14 | 2.22 | 2.10 | 26,375 |
| Apr 22 2024 | 2.09 | -0.24 | -10.30% | 2.34 | 2.41 | 2.07 | 99,242 |
| Apr 19 2024 | 2.33 | -0.12 | -4.73% | 2.43 | 2.4551 | 2.30 | 25,981 |
| Apr 18 2024 | 2.4456 | -0.03 | -1.39% | 2.54 | 2.54 | 2.4006 | 36,105 |
| Apr 17 2024 | 2.48 | 0.30 | 13.50% | 2.23 | 2.58 | 2.151 | 181,497 |
| Apr 16 2024 | 2.185 | 0.14 | 6.59% | 2.00 | 2.33 | 1.7506 | 258,998 |
| Apr 15 2024 | 2.05 | -0.18 | -8.07% | 2.21 | 2.24 | 2.02 | 85,769 |
| Apr 12 2024 | 2.23 | -0.13 | -5.51% | 2.40 | 2.41 | 2.13 | 145,741 |
| Apr 11 2024 | 2.36 | 0.06 | 2.61% | 2.35 | 2.39 | 2.2363 | 46,984 |
| Apr 10 2024 | 2.30 | 0.03 | 1.32% | 2.25 | 2.44 | 2.1801 | 99,057 |
| Apr 09 2024 | 2.27 | 0.03 | 1.34% | 2.24 | 2.48 | 2.20 | 153,399 |
| Apr 08 2024 | 2.24 | -0.03 | -1.32% | 2.30 | 2.30 | 2.19 | 45,994 |
| Apr 05 2024 | 2.27 | -0.06 | -2.58% | 2.31 | 2.39 | 2.20 | 224,550 |
| Apr 04 2024 | 2.33 | -0.16 | -6.43% | 2.60 | 2.65 | 2.30 | 182,533 |
| Apr 03 2024 | 2.49 | -0.32 | -11.39% | 2.81 | 2.93 | 2.45 | 224,255 |
| Apr 02 2024 | 2.81 | 0.13 | 4.85% | 2.75 | 2.965 | 2.63 | 382,458 |
| Apr 01 2024 | 2.68 | 0.24 | 9.84% | 2.41 | 2.7888 | 2.41 | 339,045 |
| Mar 28 2024 | 2.44 | 0.36 | 17.31% | 2.21 | 2.72 | 2.1721 | 681,065 |
| Mar 27 2024 | 2.08 | -0.29 | -12.24% | 2.37 | 2.47 | 2.0501 | 291,465 |
| Mar 26 2024 | 2.37 | 0.33 | 16.18% | 2.08 | 2.55 | 2.04 | 480,353 |
| Mar 25 2024 | 2.04 | -0.12 | -5.56% | 2.15 | 2.24 | 2.04 | 205,015 |
| Mar 22 2024 | 2.16 | 0.01 | 0.47% | 2.26 | 2.34 | 2.12 | 204,166 |
| Mar 21 2024 | 2.15 | 0.02 | 0.94% | 2.15 | 2.22 | 2.08 | 93,842 |
| Mar 20 2024 | 2.13 | -0.08 | -3.62% | 2.13 | 2.20 | 2.04 | 317,756 |
| Mar 19 2024 | 2.21 | -0.11 | -4.74% | 2.25 | 2.32 | 2.10 | 193,423 |
| Mar 18 2024 | 2.32 | -0.34 | -12.78% | 2.62 | 2.66 | 2.18 | 346,296 |
| Mar 15 2024 | 2.66 | 0.29 | 12.24% | 2.28 | 2.6985 | 2.28 | 314,302 |
| Mar 14 2024 | 2.37 | -0.28 | -10.57% | 2.68 | 2.93 | 2.2501 | 583,658 |
| Mar 13 2024 | 2.65 | 0.39 | 17.26% | 2.26 | 2.82 | 2.26 | 898,410 |
| Mar 12 2024 | 2.26 | 0.30 | 15.31% | 2.00 | 2.35 | 1.75 | 899,666 |
| Mar 11 2024 | 1.96 | 0.21 | 12.00% | 1.89 | 2.40 | 1.86 | 3,531,653 |
| Mar 08 2024 | 1.75 | 0.10 | 6.06% | 1.65 | 1.82 | 1.60 | 1,108,636 |
| Mar 07 2024 | 1.65 | -0.32 | -16.24% | 1.96 | 1.99 | 1.56 | 854,321 |
| Mar 06 2024 | 1.97 | 0.44 | 28.76% | 1.65 | 2.16 | 1.50 | 6,654,545 |
| Mar 05 2024 | 1.53 | 0.06 | 4.08% | 1.52 | 1.555 | 1.4628 | 2,505,341 |
| Mar 04 2024 | 1.47 | -0.13 | -8.13% | 1.59 | 1.60 | 1.4131 | 81,939 |
| Mar 01 2024 | 1.60 | 0.17 | 11.89% | 1.45 | 1.63 | 1.45 | 94,717 |
| Feb 29 2024 | 1.43 | -0.05 | -3.38% | 1.49 | 1.59 | 1.395 | 121,514 |
| Feb 28 2024 | 1.48 | -0.34 | -18.68% | 1.80 | 1.81 | 1.48 | 110,740 |
| Feb 27 2024 | 1.82 | 0.12 | 7.06% | 1.66 | 1.97 | 1.51 | 363,523 |
| Feb 26 2024 | 1.70 | 0.25 | 17.24% | 1.45 | 1.73 | 1.45 | 162,013 |
| Feb 23 2024 | 1.45 | 0.03 | 2.11% | 1.44 | 1.45 | 1.4006 | 108,676 |
| Feb 22 2024 | 1.42 | 0.02 | 1.28% | 1.42 | 1.45 | 1.3701 | 33,549 |
| Feb 21 2024 | 1.4021 | -0.02 | -1.12% | 1.45 | 1.45 | 1.35 | 28,253 |
| Feb 20 2024 | 1.418 | 0.08 | 5.82% | 1.39 | 1.4669 | 1.2601 | 165,340 |
| Feb 16 2024 | 1.34 | 0.11 | 8.94% | 1.19 | 1.39 | 1.19 | 225,102 |
| Feb 15 2024 | 1.23 | -0.05 | -3.91% | 1.27 | 1.2743 | 1.15 | 39,792 |
| Feb 14 2024 | 1.28 | 0.04 | 3.23% | 1.22 | 1.29 | 1.163 | 22,813 |
| Feb 13 2024 | 1.24 | -0.07 | -5.34% | 1.31 | 1.3477 | 1.17 | 35,399 |
| Feb 12 2024 | 1.31 | 0.03 | 2.34% | 1.31 | 1.3481 | 1.21 | 52,359 |
| Feb 09 2024 | 1.28 | 0.16 | 14.29% | 1.08 | 1.33 | 1.08 | 316,625 |
| Feb 08 2024 | 1.12 | -0.02 | -1.75% | 1.12 | 1.17 | 1.08 | 130,198 |
| Feb 07 2024 | 1.14 | -0.05 | -4.20% | 1.19 | 1.19 | 1.11 | 46,639 |
| Feb 06 2024 | 1.19 | 0.04 | 3.48% | 1.18 | 1.2069 | 1.11 | 89,003 |
| Feb 05 2024 | 1.15 | -0.01 | -0.86% | 1.15 | 1.21 | 1.0832 | 85,240 |
