Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MRSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 1.80 | -0.09 | -4.51% | 1.88 | 1.88 | 1.785 | 355,246 |
| Sep 24 2024 | 1.885 | -0.06 | -3.08% | 1.95 | 1.97 | 1.855 | 399,778 |
| Sep 23 2024 | 1.945 | -0.22 | -9.95% | 2.16 | 2.16 | 1.91 | 661,980 |
| Sep 20 2024 | 2.16 | -0.03 | -1.37% | 2.18 | 2.22 | 2.13 | 1,343,629 |
| Sep 19 2024 | 2.19 | 0.07 | 3.30% | 2.23 | 2.27 | 2.08 | 862,326 |
| Sep 18 2024 | 2.12 | 0.08 | 3.92% | 2.04 | 2.275 | 2.00 | 1,170,191 |
| Sep 17 2024 | 2.04 | 0.07 | 3.55% | 1.97 | 2.135 | 1.90 | 2,388,597 |
| Sep 16 2024 | 1.97 | -0.14 | -6.64% | 2.05 | 2.09 | 1.925 | 2,043,986 |
| Sep 13 2024 | 2.11 | 0.34 | 19.21% | 1.81 | 2.11 | 1.7406 | 2,173,737 |
| Sep 12 2024 | 1.77 | 0.00 | 0.00% | 1.79 | 1.84 | 1.73 | 945,329 |
| Sep 11 2024 | 1.77 | 0.19 | 12.03% | 1.54 | 1.77 | 1.5199 | 1,254,634 |
| Sep 10 2024 | 1.58 | 0.08 | 5.33% | 1.47 | 1.58 | 1.445 | 487,028 |
| Sep 09 2024 | 1.50 | 0.15 | 11.11% | 1.35 | 1.51 | 1.32 | 1,070,906 |
| Sep 06 2024 | 1.35 | -0.07 | -4.93% | 1.41 | 1.43 | 1.28 | 808,175 |
| Sep 05 2024 | 1.42 | -0.02 | -1.39% | 1.42 | 1.48 | 1.34 | 1,172,033 |
| Sep 04 2024 | 1.44 | -0.01 | -0.69% | 1.45 | 1.48 | 1.39 | 475,789 |
| Sep 03 2024 | 1.45 | -0.13 | -8.23% | 1.58 | 1.605 | 1.43 | 807,792 |
| Aug 30 2024 | 1.58 | 0.06 | 3.95% | 1.53 | 1.58 | 1.47 | 479,899 |
| Aug 29 2024 | 1.52 | 0.03 | 2.01% | 1.53 | 1.565 | 1.50 | 648,158 |
| Aug 28 2024 | 1.49 | -0.07 | -4.49% | 1.56 | 1.59 | 1.435 | 1,121,482 |
| Aug 27 2024 | 1.56 | -0.07 | -4.29% | 1.63 | 1.65 | 1.55 | 899,917 |
| Aug 26 2024 | 1.63 | 0.07 | 4.49% | 1.57 | 1.635 | 1.525 | 1,189,215 |
| Aug 23 2024 | 1.56 | 0.15 | 10.64% | 1.41 | 1.58 | 1.40 | 1,315,626 |
| Aug 22 2024 | 1.41 | 0.02 | 1.44% | 1.37 | 1.43 | 1.35 | 671,871 |
| Aug 21 2024 | 1.39 | 0.08 | 6.11% | 1.31 | 1.395 | 1.27 | 1,360,982 |
| Aug 20 2024 | 1.31 | -0.04 | -2.60% | 1.33 | 1.38 | 1.27 | 684,403 |
| Aug 19 2024 | 1.345 | 0.03 | 2.67% | 1.31 | 1.355 | 1.26 | 720,224 |
| Aug 16 2024 | 1.31 | -0.18 | -12.08% | 1.46 | 1.495 | 1.25 | 1,561,727 |
| Aug 15 2024 | 1.49 | 0.26 | 21.14% | 1.27 | 1.525 | 1.235 | 3,654,205 |
| Aug 14 2024 | 1.23 | -0.12 | -8.89% | 1.32 | 1.415 | 1.22 | 2,071,296 |
| Aug 13 2024 | 1.35 | -0.07 | -4.93% | 1.35 | 1.50 | 1.32 | 1,604,574 |
| Aug 12 2024 | 1.42 | -0.03 | -1.73% | 1.44 | 1.455 | 1.39 | 844,206 |
| Aug 09 2024 | 1.445 | -0.02 | -1.03% | 1.47 | 1.49 | 1.4202 | 600,692 |
| Aug 08 2024 | 1.46 | 0.00 | 0.00% | 1.51 | 1.51 | 1.42 | 519,589 |
| Aug 07 2024 | 1.46 | -0.05 | -3.31% | 1.55 | 1.58 | 1.40 | 775,394 |
| Aug 06 2024 | 1.51 | -0.05 | -3.21% | 1.56 | 1.58 | 1.49 | 414,769 |
| Aug 05 2024 | 1.56 | -0.05 | -3.11% | 1.43 | 1.585 | 1.33 | 2,271,634 |
| Aug 02 2024 | 1.61 | -0.19 | -10.56% | 1.76 | 1.76 | 1.61 | 816,974 |
| Aug 01 2024 | 1.80 | -0.20 | -10.00% | 1.99 | 2.01 | 1.72 | 1,590,619 |
| Jul 31 2024 | 2.00 | 0.01 | 0.50% | 2.03 | 2.105 | 1.97 | 1,190,487 |
| Jul 30 2024 | 1.99 | -0.04 | -1.97% | 2.06 | 2.11 | 1.94 | 1,262,874 |
| Jul 29 2024 | 2.03 | -0.07 | -3.33% | 2.09 | 2.14 | 1.99 | 2,571,909 |
| Jul 26 2024 | 2.10 | 0.12 | 6.06% | 2.04 | 2.1191 | 1.98 | 1,078,105 |
| Jul 25 2024 | 1.98 | -0.16 | -7.48% | 2.14 | 2.20 | 1.96 | 2,868,121 |
| Jul 24 2024 | 2.14 | -0.05 | -2.28% | 2.16 | 2.21 | 2.11 | 452,300 |
| Jul 23 2024 | 2.19 | 0.19 | 9.50% | 1.98 | 2.21 | 1.92 | 545,898 |
| Jul 22 2024 | 2.00 | 0.03 | 1.52% | 2.00 | 2.07 | 1.95 | 1,156,127 |
| Jul 19 2024 | 1.97 | -0.18 | -8.37% | 2.16 | 2.17 | 1.90 | 1,954,821 |
| Jul 18 2024 | 2.15 | -0.01 | -0.46% | 2.14 | 2.23 | 2.09 | 1,251,567 |
| Jul 17 2024 | 2.16 | -0.09 | -4.00% | 2.26 | 2.29 | 2.08 | 1,185,224 |
| Jul 16 2024 | 2.25 | 0.17 | 8.17% | 2.10 | 2.265 | 2.08 | 1,762,728 |
| Jul 15 2024 | 2.08 | 0.00 | 0.00% | 2.12 | 2.16 | 2.03 | 619,488 |
| Jul 12 2024 | 2.08 | 0.05 | 2.46% | 2.08 | 2.16 | 2.02 | 1,025,597 |
| Jul 11 2024 | 2.03 | 0.07 | 3.57% | 1.96 | 2.08 | 1.96 | 763,447 |
| Jul 10 2024 | 1.96 | 0.05 | 2.62% | 1.92 | 1.98 | 1.90 | 548,162 |
| Jul 09 2024 | 1.91 | 0.03 | 1.60% | 1.88 | 1.93 | 1.84 | 1,079,294 |
| Jul 08 2024 | 1.88 | 0.05 | 2.73% | 1.85 | 1.97 | 1.82 | 1,278,517 |
| Jul 05 2024 | 1.83 | -0.01 | -0.54% | 1.84 | 1.89 | 1.76 | 814,301 |
| Jul 03 2024 | 1.84 | -0.02 | -1.08% | 1.88 | 1.93 | 1.83 | 404,921 |
| Jul 02 2024 | 1.86 | -0.11 | -5.58% | 1.97 | 1.98 | 1.815 | 974,391 |
| Jul 01 2024 | 1.97 | -0.03 | -1.25% | 2.00 | 2.035 | 1.95 | 616,712 |
| Jun 28 2024 | 1.995 | 0.00 | 0.00% | 1.995 | 1.995 | 1.995 | 0 |
