MRMD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.2672 | 0.0087 | 3.37% | 0.262 | 0.2675 | 0.255 | 126,577 |
Apr 24 2024 | 0.2585 | 0.00225 | 0.88% | 0.25 | 0.26207 | 0.25 | 65,775 |
Apr 23 2024 | 0.25625 | 0.00065 | 0.25% | 0.25 | 0.27 | 0.25 | 120,750 |
Apr 22 2024 | 0.2556 | -0.0144 | -5.33% | 0.261 | 0.2664 | 0.251 | 134,553 |
Apr 19 2024 | 0.27 | -0.0065 | -2.35% | 0.2765 | 0.2765 | 0.261 | 65,615 |
Apr 18 2024 | 0.2765 | 0.00785 | 2.92% | 0.272 | 0.2775 | 0.26 | 162,144 |
Apr 17 2024 | 0.26865 | -0.00235 | -0.87% | 0.271 | 0.2772 | 0.26 | 78,252 |
Apr 16 2024 | 0.271 | 0.011 | 4.23% | 0.265 | 0.271 | 0.255 | 43,438 |
Apr 15 2024 | 0.26 | 0.005 | 1.96% | 0.25 | 0.2738 | 0.25 | 230,551 |
Apr 12 2024 | 0.255 | -0.005 | -1.92% | 0.255 | 0.2699 | 0.255 | 171,737 |
Apr 11 2024 | 0.26 | -0.0098 | -3.63% | 0.261 | 0.28 | 0.255 | 293,774 |
Apr 10 2024 | 0.2698 | 0.011 | 4.25% | 0.2552 | 0.27 | 0.25 | 443,960 |
Apr 09 2024 | 0.2588 | -0.0042 | -1.60% | 0.2631 | 0.27 | 0.2552 | 126,427 |
Apr 08 2024 | 0.263 | 0.00295 | 1.13% | 0.2501 | 0.2781 | 0.2501 | 434,222 |
Apr 05 2024 | 0.26005 | 0.00705 | 2.79% | 0.25 | 0.275 | 0.2436 | 187,851 |
Apr 04 2024 | 0.253 | -0.0127 | -4.78% | 0.275 | 0.2889 | 0.244 | 621,275 |
Apr 03 2024 | 0.2657 | 0.0282 | 11.87% | 0.23425 | 0.2658 | 0.231 | 426,617 |
Apr 02 2024 | 0.2375 | -0.0165 | -6.50% | 0.235 | 0.26 | 0.2302 | 221,774 |
Apr 01 2024 | 0.254 | -0.01006 | -3.81% | 0.26 | 0.27 | 0.2282 | 1,275,260 |
Mar 28 2024 | 0.26406 | -0.00844 | -3.10% | 0.28 | 0.2899 | 0.26 | 369,441 |
Mar 27 2024 | 0.2725 | 0.0119 | 4.57% | 0.27 | 0.289 | 0.261 | 549,092 |
Mar 26 2024 | 0.2606 | -0.0093 | -3.45% | 0.2655 | 0.293 | 0.258 | 836,392 |
Mar 25 2024 | 0.2699 | -0.0121 | -4.29% | 0.2895 | 0.29 | 0.261 | 337,015 |
Mar 22 2024 | 0.282 | 0.0245 | 9.51% | 0.255 | 0.284 | 0.255 | 789,124 |
Mar 21 2024 | 0.2575 | 0.0005 | 0.19% | 0.257 | 0.2625 | 0.25 | 302,589 |
Mar 20 2024 | 0.257 | -0.001 | -0.39% | 0.26 | 0.26925 | 0.2403 | 364,748 |
Mar 19 2024 | 0.258 | -0.017 | -6.18% | 0.275 | 0.289 | 0.2502 | 971,470 |
Mar 18 2024 | 0.275 | 0.015 | 5.77% | 0.2619 | 0.2915 | 0.2619 | 503,776 |
Mar 15 2024 | 0.26 | 0.031 | 13.54% | 0.239 | 0.26 | 0.22 | 587,068 |
Mar 14 2024 | 0.229 | 0.0175 | 8.27% | 0.2189 | 0.23 | 0.2175 | 397,216 |
Mar 13 2024 | 0.2115 | 0.0074 | 3.63% | 0.2032 | 0.219 | 0.2032 | 620,093 |
Mar 12 2024 | 0.2041 | -0.02556 | -11.13% | 0.223 | 0.23 | 0.2031 | 1,204,304 |
Mar 11 2024 | 0.22966 | -0.02024 | -8.10% | 0.24 | 0.25 | 0.226 | 501,195 |
Mar 08 2024 | 0.2499 | 0.0149 | 6.34% | 0.2301 | 0.25 | 0.215 | 1,167,107 |
Mar 07 2024 | 0.235 | -0.005 | -2.08% | 0.2617 | 0.2617 | 0.23 | 715,556 |
Mar 06 2024 | 0.24 | -0.017 | -6.61% | 0.257 | 0.2625 | 0.226 | 704,876 |
Mar 05 2024 | 0.257 | -0.0063 | -2.39% | 0.261 | 0.275 | 0.25 | 799,306 |
Mar 04 2024 | 0.2633 | -0.0117 | -4.25% | 0.2775 | 0.283 | 0.261 | 339,694 |
Mar 01 2024 | 0.275 | 0.002 | 0.73% | 0.2625 | 0.279 | 0.2625 | 387,402 |
Feb 29 2024 | 0.273 | -0.007 | -2.50% | 0.2772 | 0.2869 | 0.27 | 297,724 |
Feb 28 2024 | 0.28 | -0.005 | -1.75% | 0.276 | 0.297 | 0.275 | 340,747 |
Feb 27 2024 | 0.285 | 0.005 | 1.79% | 0.287 | 0.29 | 0.275 | 307,482 |
Feb 26 2024 | 0.28 | -0.008 | -2.78% | 0.283 | 0.29 | 0.276 | 368,187 |
Feb 23 2024 | 0.288 | 0.008 | 2.86% | 0.2801 | 0.30 | 0.28005 | 330,163 |
Feb 22 2024 | 0.28 | 0.005 | 1.82% | 0.275 | 0.295 | 0.275 | 247,194 |
Feb 21 2024 | 0.275 | -0.02 | -6.78% | 0.3025 | 0.305 | 0.275 | 528,153 |
Feb 20 2024 | 0.295 | 0.015 | 5.36% | 0.28 | 0.30 | 0.28 | 93,213 |
Feb 16 2024 | 0.28 | -0.0041 | -1.44% | 0.283 | 0.305 | 0.28 | 433,503 |
Feb 15 2024 | 0.2841 | 0.0001 | 0.04% | 0.284 | 0.32 | 0.28 | 819,594 |
Feb 14 2024 | 0.284 | -0.0074 | -2.54% | 0.2914 | 0.31 | 0.282 | 432,204 |
Feb 13 2024 | 0.2914 | -0.0136 | -4.46% | 0.305 | 0.319 | 0.2914 | 493,685 |
Feb 12 2024 | 0.305 | -0.0286 | -8.57% | 0.3245 | 0.37 | 0.305 | 585,288 |
Feb 09 2024 | 0.3336 | 0.0036 | 1.09% | 0.33 | 0.3475 | 0.315 | 303,103 |
Feb 08 2024 | 0.33 | -0.01 | -2.94% | 0.335 | 0.359 | 0.32 | 865,800 |
Feb 07 2024 | 0.34 | -0.04 | -10.53% | 0.3546 | 0.3849 | 0.34 | 532,262 |
Feb 06 2024 | 0.38 | 0.015 | 4.11% | 0.36 | 0.3869 | 0.34 | 1,482,322 |
Feb 05 2024 | 0.365 | -0.013 | -3.44% | 0.38 | 0.38 | 0.357 | 254,296 |
Feb 02 2024 | 0.378 | 0.025 | 7.08% | 0.3501 | 0.385 | 0.3421 | 688,858 |
Feb 01 2024 | 0.353 | 0.018 | 5.37% | 0.3251 | 0.355 | 0.3251 | 596,424 |
Jan 31 2024 | 0.335 | -0.009 | -2.62% | 0.3201 | 0.344 | 0.32 | 473,058 |
Jan 30 2024 | 0.344 | -0.001 | -0.29% | 0.3401 | 0.348 | 0.335 | 238,354 |
Jan 29 2024 | 0.345 | 0.007 | 2.07% | 0.34 | 0.348 | 0.3201 | 442,554 |