Marpai Inc NASDAQ:MRAI Historical Prices

Below are the 593 trading days of historical prices for MRAI.

# Exchange Symbol Date Open High Low Close
593 NASDAQ MRAI Thu, Mar 7, 2024 1.94 2.50 1.83 2.01
592 NASDAQ MRAI Wed, Mar 6, 2024 1.65 2.16 1.50 1.97
591 NASDAQ MRAI Tue, Mar 5, 2024 1.52 1.56 1.46 1.53
590 NASDAQ MRAI Mon, Mar 4, 2024 1.59 1.60 1.41 1.47
589 NASDAQ MRAI Fri, Mar 1, 2024 1.45 1.63 1.45 1.60
588 NASDAQ MRAI Thu, Feb 29, 2024 1.49 1.59 1.40 1.43
587 NASDAQ MRAI Wed, Feb 28, 2024 1.80 1.81 1.48 1.48
586 NASDAQ MRAI Tue, Feb 27, 2024 1.66 1.97 1.51 1.82
585 NASDAQ MRAI Mon, Feb 26, 2024 1.45 1.73 1.45 1.70
584 NASDAQ MRAI Fri, Feb 23, 2024 1.44 1.45 1.40 1.45
583 NASDAQ MRAI Thu, Feb 22, 2024 1.42 1.45 1.37 1.42
582 NASDAQ MRAI Wed, Feb 21, 2024 1.45 1.45 1.35 1.40
581 NASDAQ MRAI Tue, Feb 20, 2024 1.39 1.47 1.26 1.42
580 NASDAQ MRAI Fri, Feb 16, 2024 1.19 1.39 1.19 1.34
579 NASDAQ MRAI Thu, Feb 15, 2024 1.27 1.27 1.15 1.23
578 NASDAQ MRAI Wed, Feb 14, 2024 1.22 1.29 1.16 1.28
577 NASDAQ MRAI Tue, Feb 13, 2024 1.31 1.35 1.17 1.24
576 NASDAQ MRAI Mon, Feb 12, 2024 1.31 1.35 1.21 1.31
575 NASDAQ MRAI Fri, Feb 9, 2024 1.08 1.33 1.08 1.28
574 NASDAQ MRAI Thu, Feb 8, 2024 1.12 1.17 1.08 1.12
573 NASDAQ MRAI Wed, Feb 7, 2024 1.19 1.19 1.11 1.14
572 NASDAQ MRAI Tue, Feb 6, 2024 1.18 1.21 1.11 1.19
571 NASDAQ MRAI Mon, Feb 5, 2024 1.15 1.21 1.08 1.15
570 NASDAQ MRAI Fri, Feb 2, 2024 1.21 1.23 1.15 1.16
569 NASDAQ MRAI Thu, Feb 1, 2024 1.23 1.29 1.19 1.22
568 NASDAQ MRAI Wed, Jan 31, 2024 1.38 1.41 1.22 1.22
567 NASDAQ MRAI Tue, Jan 30, 2024 1.37 1.40 1.26 1.38
566 NASDAQ MRAI Mon, Jan 29, 2024 1.30 1.47 1.25 1.35
565 NASDAQ MRAI Fri, Jan 26, 2024 1.36 1.40 1.10 1.30
564 NASDAQ MRAI Thu, Jan 25, 2024 1.72 1.72 1.40 1.43
563 NASDAQ MRAI Wed, Jan 24, 2024 1.75 1.84 1.61 1.73
562 NASDAQ MRAI Tue, Jan 23, 2024 1.61 2.16 1.52 1.77
561 NASDAQ MRAI Mon, Jan 22, 2024 1.11 1.84 1.11 1.72
560 NASDAQ MRAI Fri, Jan 19, 2024 1.15 1.35 1.09 1.16
559 NASDAQ MRAI Thu, Jan 18, 2024 1.06 1.35 0.97 1.15
558 NASDAQ MRAI Wed, Jan 17, 2024 0.91 0.91 0.82 0.85
557 NASDAQ MRAI Tue, Jan 16, 2024 1.03 1.07 0.92 0.92
556 NASDAQ MRAI Fri, Jan 12, 2024 1.08 1.25 1.05 1.05
555 NASDAQ MRAI Thu, Jan 11, 2024 1.22 1.29 1.10 1.10
554 NASDAQ MRAI Wed, Jan 10, 2024 1.27 1.40 1.27 1.27
553 NASDAQ MRAI Tue, Jan 9, 2024 1.39 1.48 1.30 1.32
552 NASDAQ MRAI Mon, Jan 8, 2024 1.53 1.58 1.45 1.45
551 NASDAQ MRAI Fri, Jan 5, 2024 1.54 1.58 1.46 1.51
550 NASDAQ MRAI Thu, Jan 4, 2024 1.68 1.76 1.53 1.57
549 NASDAQ MRAI Wed, Jan 3, 2024 1.70 1.75 1.67 1.70
548 NASDAQ MRAI Tue, Jan 2, 2024 1.80 1.85 1.73 1.74
547 NASDAQ MRAI Fri, Dec 29, 2023 1.79 1.85 1.75 1.75
546 NASDAQ MRAI Thu, Dec 28, 2023 1.81 1.89 1.78 1.78
545 NASDAQ MRAI Wed, Dec 27, 2023 1.85 1.93 1.79 1.81
544 NASDAQ MRAI Tue, Dec 26, 2023 1.84 1.95 1.80 1.81
543 NASDAQ MRAI Fri, Dec 22, 2023 1.94 2.01 1.85 1.85
542 NASDAQ MRAI Thu, Dec 21, 2023 1.94 2.05 1.92 1.95
541 NASDAQ MRAI Wed, Dec 20, 2023 2.16 2.16 1.85 1.88
540 NASDAQ MRAI Tue, Dec 19, 2023 2.25 2.25 2.00 2.10
539 NASDAQ MRAI Mon, Dec 18, 2023 1.80 1.99 1.80 1.99
538 NASDAQ MRAI Fri, Dec 15, 2023 2.05 2.08 1.82 1.87
537 NASDAQ MRAI Thu, Dec 14, 2023 1.70 2.14 1.65 2.01
536 NASDAQ MRAI Wed, Dec 13, 2023 1.95 1.97 1.65 1.73
535 NASDAQ MRAI Tue, Dec 12, 2023 2.10 2.13 1.86 1.89
534 NASDAQ MRAI Mon, Dec 11, 2023 2.03 2.21 1.99 2.09
533 NASDAQ MRAI Fri, Dec 8, 2023 2.08 2.10 2.00 2.05
532 NASDAQ MRAI Thu, Dec 7, 2023 1.99 2.23 1.98 2.10
531 NASDAQ MRAI Wed, Dec 6, 2023 2.03 2.08 1.96 2.03
530 NASDAQ MRAI Tue, Dec 5, 2023 1.91 2.08 1.89 2.02
529 NASDAQ MRAI Mon, Dec 4, 2023 1.65 1.99 1.65 1.98
528 NASDAQ MRAI Fri, Dec 1, 2023 2.10 2.10 1.36 1.50
527 NASDAQ MRAI Thu, Nov 30, 2023 2.01 2.27 2.01 2.06
526 NASDAQ MRAI Wed, Nov 29, 2023 2.35 2.39 2.01 2.26
525 NASDAQ MRAI Tue, Nov 28, 2023 2.19 2.74 2.06 2.33
524 NASDAQ MRAI Mon, Nov 27, 2023 1.99 2.20 1.76 2.19
523 NASDAQ MRAI Fri, Nov 24, 2023 2.22 2.27 1.77 2.10
522 NASDAQ MRAI Wed, Nov 22, 2023 1.54 3.46 1.45 2.08
521 NASDAQ MRAI Tue, Nov 21, 2023 1.02 1.60 1.01 1.45
520 NASDAQ MRAI Mon, Nov 20, 2023 0.98 0.98 0.88 0.91
519 NASDAQ MRAI Fri, Nov 17, 2023 0.99 1.04 0.80 0.97
518 NASDAQ MRAI Thu, Nov 16, 2023 0.57 1.63 0.56 0.98
517 NASDAQ MRAI Wed, Nov 15, 2023 0.61 0.66 0.54 0.62
516 NASDAQ MRAI Tue, Nov 14, 2023 0.53 0.66 0.43 0.64
515 NASDAQ MRAI Mon, Nov 13, 2023 0.56 0.73 0.53 0.64
514 NASDAQ MRAI Fri, Nov 10, 2023 0.63 0.90 0.53 0.68
513 NASDAQ MRAI Thu, Nov 9, 2023 0.38 0.40 0.37 0.38
512 NASDAQ MRAI Wed, Nov 8, 2023 0.33 0.40 0.33 0.38
511 NASDAQ MRAI Tue, Nov 7, 2023 0.40 0.40 0.36 0.39
510 NASDAQ MRAI Mon, Nov 6, 2023 0.40 0.42 0.37 0.37
509 NASDAQ MRAI Fri, Nov 3, 2023 0.41 0.42 0.38 0.42
508 NASDAQ MRAI Thu, Nov 2, 2023 0.41 0.42 0.39 0.40
507 NASDAQ MRAI Wed, Nov 1, 2023 0.41 0.42 0.36 0.41
506 NASDAQ MRAI Tue, Oct 31, 2023 0.40 0.42 0.35 0.40
505 NASDAQ MRAI Mon, Oct 30, 2023 0.41 0.49 0.41 0.43
504 NASDAQ MRAI Fri, Oct 27, 2023 0.52 0.52 0.39 0.39
503 NASDAQ MRAI Thu, Oct 26, 2023 0.52 0.56 0.51 0.52
502 NASDAQ MRAI Wed, Oct 25, 2023 0.55 0.55 0.52 0.53
501 NASDAQ MRAI Tue, Oct 24, 2023 0.55 0.55 0.54 0.54
500 NASDAQ MRAI Mon, Oct 23, 2023 0.54 0.55 0.52 0.55
499 NASDAQ MRAI Fri, Oct 20, 2023 0.51 0.56 0.48 0.54
498 NASDAQ MRAI Thu, Oct 19, 2023 0.56 0.56 0.54 0.54
497 NASDAQ MRAI Wed, Oct 18, 2023 0.55 0.56 0.54 0.54
496 NASDAQ MRAI Tue, Oct 17, 2023 0.55 0.58 0.54 0.55
495 NASDAQ MRAI Mon, Oct 16, 2023 0.55 0.57 0.54 0.55
494 NASDAQ MRAI Fri, Oct 13, 2023 0.58 0.58 0.55 0.56
493 NASDAQ MRAI Thu, Oct 12, 2023 0.56 0.58 0.54 0.58
492 NASDAQ MRAI Wed, Oct 11, 2023 0.60 0.61 0.52 0.55
491 NASDAQ MRAI Tue, Oct 10, 2023 0.63 0.65 0.58 0.59
490 NASDAQ MRAI Mon, Oct 9, 2023 0.63 0.64 0.63 0.63
489 NASDAQ MRAI Fri, Oct 6, 2023 0.60 0.65 0.60 0.63
488 NASDAQ MRAI Thu, Oct 5, 2023 0.64 0.67 0.63 0.64
487 NASDAQ MRAI Wed, Oct 4, 2023 0.68 0.68 0.64 0.64
486 NASDAQ MRAI Tue, Oct 3, 2023 0.64 0.69 0.64 0.67
485 NASDAQ MRAI Mon, Oct 2, 2023 0.66 0.69 0.65 0.67
484 NASDAQ MRAI Fri, Sep 29, 2023 0.65 0.70 0.62 0.66
483 NASDAQ MRAI Thu, Sep 28, 2023 0.66 0.73 0.66 0.66
482 NASDAQ MRAI Wed, Sep 27, 2023 0.63 0.72 0.62 0.66
481 NASDAQ MRAI Tue, Sep 26, 2023 0.66 0.67 0.62 0.65
480 NASDAQ MRAI Mon, Sep 25, 2023 0.69 0.71 0.66 0.68
479 NASDAQ MRAI Fri, Sep 22, 2023 0.74 0.74 0.71 0.74
478 NASDAQ MRAI Thu, Sep 21, 2023 0.76 0.78 0.70 0.71
477 NASDAQ MRAI Wed, Sep 20, 2023 0.78 0.80 0.78 0.79
476 NASDAQ MRAI Tue, Sep 19, 2023 0.80 0.80 0.75 0.79
475 NASDAQ MRAI Mon, Sep 18, 2023 0.79 0.80 0.74 0.78
474 NASDAQ MRAI Fri, Sep 15, 2023 0.78 0.80 0.72 0.80
473 NASDAQ MRAI Thu, Sep 14, 2023 0.77 0.78 0.75 0.78
472 NASDAQ MRAI Wed, Sep 13, 2023 0.74 0.80 0.74 0.77
471 NASDAQ MRAI Tue, Sep 12, 2023 0.76 0.80 0.75 0.77
470 NASDAQ MRAI Mon, Sep 11, 2023 0.80 0.80 0.80 0.80
469 NASDAQ MRAI Fri, Sep 8, 2023 0.85 0.85 0.72 0.75
468 NASDAQ MRAI Thu, Sep 7, 2023 0.87 0.90 0.86 0.89
467 NASDAQ MRAI Wed, Sep 6, 2023 1.00 1.00 0.86 0.91
466 NASDAQ MRAI Tue, Sep 5, 2023 0.93 1.00 0.93 0.98
465 NASDAQ MRAI Fri, Sep 1, 2023 0.91 0.93 0.86 0.90
464 NASDAQ MRAI Thu, Aug 31, 2023 0.88 0.90 0.85 0.88
463 NASDAQ MRAI Wed, Aug 30, 2023 1.00 1.00 0.86 0.90
462 NASDAQ MRAI Tue, Aug 29, 2023 0.96 0.98 0.89 0.94
461 NASDAQ MRAI Mon, Aug 28, 2023 1.00 1.02 0.96 0.96
460 NASDAQ MRAI Fri, Aug 25, 2023 0.99 1.00 0.99 0.99
459 NASDAQ MRAI Thu, Aug 24, 2023 1.06 1.08 0.95 0.98
458 NASDAQ MRAI Wed, Aug 23, 2023 1.08 1.12 1.05 1.06
457 NASDAQ MRAI Tue, Aug 22, 2023 1.16 1.21 1.11 1.11
456 NASDAQ MRAI Mon, Aug 21, 2023 1.23 1.23 1.14 1.15
455 NASDAQ MRAI Fri, Aug 18, 2023 1.08 1.23 1.08 1.21
454 NASDAQ MRAI Thu, Aug 17, 2023 1.15 1.16 1.11 1.12
453 NASDAQ MRAI Wed, Aug 16, 2023 1.19 1.20 1.11 1.14
452 NASDAQ MRAI Tue, Aug 15, 2023 1.25 1.35 1.18 1.18
451 NASDAQ MRAI Mon, Aug 14, 2023 1.32 1.34 1.27 1.28
450 NASDAQ MRAI Fri, Aug 11, 2023 1.33 1.42 1.31 1.36
449 NASDAQ MRAI Thu, Aug 10, 2023 1.40 1.42 1.33 1.34
448 NASDAQ MRAI Wed, Aug 9, 2023 1.43 1.47 1.33 1.40
447 NASDAQ MRAI Tue, Aug 8, 2023 1.51 1.53 1.43 1.43
446 NASDAQ MRAI Mon, Aug 7, 2023 1.64 1.65 1.52 1.54
445 NASDAQ MRAI Fri, Aug 4, 2023 1.64 1.69 1.57 1.66
444 NASDAQ MRAI Thu, Aug 3, 2023 1.76 1.80 1.61 1.67
443 NASDAQ MRAI Wed, Aug 2, 2023 1.85 1.95 1.70 1.78
442 NASDAQ MRAI Tue, Aug 1, 2023 1.74 1.94 1.74 1.86
441 NASDAQ MRAI Mon, Jul 31, 2023 1.75 1.81 1.75 1.78
440 NASDAQ MRAI Fri, Jul 28, 2023 1.80 1.83 1.72 1.76
439 NASDAQ MRAI Thu, Jul 27, 2023 1.80 1.90 1.72 1.77
438 NASDAQ MRAI Wed, Jul 26, 2023 1.76 1.96 1.76 1.81
437 NASDAQ MRAI Tue, Jul 25, 2023 1.68 1.88 1.63 1.86
436 NASDAQ MRAI Mon, Jul 24, 2023 1.75 1.79 1.62 1.67
435 NASDAQ MRAI Fri, Jul 21, 2023 1.89 1.89 1.66 1.87
434 NASDAQ MRAI Thu, Jul 20, 2023 1.71 2.08 1.69 1.86
433 NASDAQ MRAI Wed, Jul 19, 2023 1.63 1.78 1.58 1.73
432 NASDAQ MRAI Tue, Jul 18, 2023 1.61 1.63 1.52 1.63
431 NASDAQ MRAI Mon, Jul 17, 2023 1.61 1.70 1.57 1.63
430 NASDAQ MRAI Fri, Jul 14, 2023 1.66 1.67 1.60 1.61
429 NASDAQ MRAI Thu, Jul 13, 2023 1.75 1.79 1.58 1.65
428 NASDAQ MRAI Wed, Jul 12, 2023 1.66 1.74 1.57 1.73
427 NASDAQ MRAI Tue, Jul 11, 2023 1.70 1.71 1.53 1.61
426 NASDAQ MRAI Mon, Jul 10, 2023 1.82 1.89 1.66 1.70
425 NASDAQ MRAI Fri, Jul 7, 2023 1.89 1.90 1.67 1.74
424 NASDAQ MRAI Thu, Jul 6, 2023 1.93 1.98 1.72 1.88
423 NASDAQ MRAI Wed, Jul 5, 2023 1.63 2.00 1.62 1.92
422 NASDAQ MRAI Mon, Jul 3, 2023 1.71 1.73 1.60 1.67
421 NASDAQ MRAI Fri, Jun 30, 2023 2.13 2.35 1.68 1.71
420 NASDAQ MRAI Thu, Jun 29, 2023 2.10 2.35 1.82 2.08
419 NASDAQ MRAI Wed, Jun 28, 2023 1.88 2.21 1.65 2.10
418 NASDAQ MRAI Tue, Jun 27, 2023 2.08 2.08 1.94 1.96
417 NASDAQ MRAI Mon, Jun 26, 2023 2.12 2.16 1.85 1.93
416 NASDAQ MRAI Fri, Jun 23, 2023 2.00 2.12 1.92 2.12
415 NASDAQ MRAI Thu, Jun 22, 2023 2.04 2.04 1.80 2.00
414 NASDAQ MRAI Wed, Jun 21, 2023 2.02 2.16 1.85 2.12
413 NASDAQ MRAI Tue, Jun 20, 2023 2.24 2.24 2.08 2.08
412 NASDAQ MRAI Fri, Jun 16, 2023 2.36 2.38 2.13 2.18
411 NASDAQ MRAI Thu, Jun 15, 2023 2.32 2.40 2.24 2.33
410 NASDAQ MRAI Wed, Jun 14, 2023 2.28 2.40 2.23 2.28
409 NASDAQ MRAI Tue, Jun 13, 2023 2.54 2.54 2.28 2.35
408 NASDAQ MRAI Mon, Jun 12, 2023 2.56 2.56 2.28 2.40
407 NASDAQ MRAI Fri, Jun 9, 2023 2.48 2.48 2.27 2.36
406 NASDAQ MRAI Thu, Jun 8, 2023 2.36 2.40 2.24 2.38
405 NASDAQ MRAI Wed, Jun 7, 2023 2.28 2.39 2.12 2.34
404 NASDAQ MRAI Tue, Jun 6, 2023 2.20 2.36 2.08 2.29
403 NASDAQ MRAI Mon, Jun 5, 2023 2.66 2.72 2.07 2.20
402 NASDAQ MRAI Fri, Jun 2, 2023 2.72 2.73 2.54 2.64
401 NASDAQ MRAI Thu, Jun 1, 2023 2.72 2.85 2.60 2.62
400 NASDAQ MRAI Wed, May 31, 2023 2.74 3.00 2.60 2.87
399 NASDAQ MRAI Tue, May 30, 2023 3.02 3.02 2.52 2.92
398 NASDAQ MRAI Fri, May 26, 2023 2.76 3.00 2.70 2.80
397 NASDAQ MRAI Thu, May 25, 2023 2.80 2.88 2.64 2.73
396 NASDAQ MRAI Wed, May 24, 2023 2.71 2.80 2.64 2.80
395 NASDAQ MRAI Tue, May 23, 2023 2.84 2.85 2.52 2.71
394 NASDAQ MRAI Mon, May 22, 2023 2.56 2.88 2.56 2.86
393 NASDAQ MRAI Fri, May 19, 2023 2.60 2.60 2.41 2.60
392 NASDAQ MRAI Thu, May 18, 2023 2.56 2.69 2.49 2.53
391 NASDAQ MRAI Wed, May 17, 2023 2.48 2.72 2.36 2.60
390 NASDAQ MRAI Tue, May 16, 2023 2.56 2.68 2.40 2.48
389 NASDAQ MRAI Mon, May 15, 2023 2.64 2.76 1.97 2.63
388 NASDAQ MRAI Fri, May 12, 2023 2.64 2.81 2.60 2.66
387 NASDAQ MRAI Thu, May 11, 2023 2.48 2.72 2.48 2.64
386 NASDAQ MRAI Wed, May 10, 2023 2.68 2.84 2.40 2.72
385 NASDAQ MRAI Tue, May 9, 2023 2.70 2.88 2.61 2.74
384 NASDAQ MRAI Mon, May 8, 2023 2.62 3.20 2.57 2.94
383 NASDAQ MRAI Fri, May 5, 2023 2.57 2.63 2.48 2.61
382 NASDAQ MRAI Thu, May 4, 2023 2.44 2.64 2.44 2.53
381 NASDAQ MRAI Wed, May 3, 2023 2.54 2.68 2.50 2.56
380 NASDAQ MRAI Tue, May 2, 2023 2.72 2.76 2.48 2.50
379 NASDAQ MRAI Mon, May 1, 2023 2.56 2.84 2.42 2.80
378 NASDAQ MRAI Fri, Apr 28, 2023 2.60 2.92 2.56 2.61
377 NASDAQ MRAI Thu, Apr 27, 2023 2.72 2.72 2.48 2.68
376 NASDAQ MRAI Wed, Apr 26, 2023 2.92 3.04 2.64 2.80
375 NASDAQ MRAI Tue, Apr 25, 2023 3.20 3.47 2.85 2.92
374 NASDAQ MRAI Mon, Apr 24, 2023 3.32 3.44 3.04 3.20
373 NASDAQ MRAI Fri, Apr 21, 2023 3.60 3.60 3.20 3.24
372 NASDAQ MRAI Thu, Apr 20, 2023 3.60 3.92 3.52 3.61
371 NASDAQ MRAI Wed, Apr 19, 2023 3.78 4.12 3.56 3.68
370 NASDAQ MRAI Tue, Apr 18, 2023 4.04 4.16 3.72 3.96
369 NASDAQ MRAI Mon, Apr 17, 2023 4.60 4.72 4.16 4.24
368 NASDAQ MRAI Fri, Apr 14, 2023 7.88 13.60 7.24 7.48
367 NASDAQ MRAI Thu, Apr 13, 2023 3.85 8.12 3.44 6.52
366 NASDAQ MRAI Wed, Apr 12, 2023 3.44 3.44 3.17 3.43
365 NASDAQ MRAI Tue, Apr 11, 2023 3.44 3.54 2.93 3.40
364 NASDAQ MRAI Mon, Apr 10, 2023 3.61 3.66 3.61 3.66
363 NASDAQ MRAI Thu, Apr 6, 2023 3.80 3.80 3.42 3.44
362 NASDAQ MRAI Wed, Apr 5, 2023 3.84 3.88 3.54 3.84
361 NASDAQ MRAI Tue, Apr 4, 2023 3.80 3.80 3.80 3.80
360 NASDAQ MRAI Mon, Apr 3, 2023 3.80 3.88 3.80 3.88
359 NASDAQ MRAI Fri, Mar 31, 2023 4.00 4.00 3.72 4.00
358 NASDAQ MRAI Thu, Mar 30, 2023 3.60 4.08 3.60 4.04
357 NASDAQ MRAI Wed, Mar 29, 2023 3.48 3.56 3.37 3.48
356 NASDAQ MRAI Tue, Mar 28, 2023 3.68 3.72 3.46 3.46
355 NASDAQ MRAI Mon, Mar 27, 2023 3.84 3.84 3.62 3.68
354 NASDAQ MRAI Fri, Mar 24, 2023 3.80 4.12 3.53 3.84
353 NASDAQ MRAI Thu, Mar 23, 2023 3.60 4.16 3.60 3.80
352 NASDAQ MRAI Wed, Mar 22, 2023 3.80 3.90 3.48 3.60
351 NASDAQ MRAI Tue, Mar 21, 2023 3.44 3.48 3.24 3.40
350 NASDAQ MRAI Mon, Mar 20, 2023 3.59 3.62 2.84 3.40
349 NASDAQ MRAI Fri, Mar 17, 2023 3.67 3.67 3.45 3.46
348 NASDAQ MRAI Thu, Mar 16, 2023 3.67 4.00 3.67 3.77
347 NASDAQ MRAI Wed, Mar 15, 2023 3.66 3.88 3.66 3.67
346 NASDAQ MRAI Tue, Mar 14, 2023 3.84 3.84 3.66 3.66
345 NASDAQ MRAI Mon, Mar 13, 2023 3.66 3.87 3.65 3.66
344 NASDAQ MRAI Fri, Mar 10, 2023 3.86 4.00 3.65 3.65
343 NASDAQ MRAI Thu, Mar 9, 2023 3.93 3.96 3.87 3.87
342 NASDAQ MRAI Wed, Mar 8, 2023 4.08 4.16 3.93 3.93
341 NASDAQ MRAI Tue, Mar 7, 2023 4.04 4.20 3.89 3.99
340 NASDAQ MRAI Mon, Mar 6, 2023 3.95 4.12 3.84 3.91
339 NASDAQ MRAI Fri, Mar 3, 2023 3.94 4.12 3.94 3.95
338 NASDAQ MRAI Thu, Mar 2, 2023 3.89 4.20 3.89 3.94
337 NASDAQ MRAI Wed, Mar 1, 2023 3.92 3.96 3.88 3.88
336 NASDAQ MRAI Tue, Feb 28, 2023 3.85 3.94 3.85 3.88
335 NASDAQ MRAI Mon, Feb 27, 2023 4.00 4.00 3.68 3.79
334 NASDAQ MRAI Fri, Feb 24, 2023 3.90 4.20 3.90 3.93
333 NASDAQ MRAI Thu, Feb 23, 2023 3.68 3.80 3.67 3.80
332 NASDAQ MRAI Wed, Feb 22, 2023 3.96 4.20 3.79 3.79
331 NASDAQ MRAI Tue, Feb 21, 2023 3.91 4.00 3.76 3.96
330 NASDAQ MRAI Fri, Feb 17, 2023 3.80 3.80 3.72 3.72
329 NASDAQ MRAI Thu, Feb 16, 2023 3.60 3.76 3.60 3.60
328 NASDAQ MRAI Wed, Feb 15, 2023 3.60 3.84 3.60 3.60
327 NASDAQ MRAI Tue, Feb 14, 2023 3.46 3.64 3.46 3.60
326 NASDAQ MRAI Mon, Feb 13, 2023 3.56 3.72 3.48 3.60
325 NASDAQ MRAI Fri, Feb 10, 2023 3.44 3.63 3.44 3.54
324 NASDAQ MRAI Thu, Feb 9, 2023 3.80 3.80 3.56 3.57
323 NASDAQ MRAI Wed, Feb 8, 2023 3.75 3.76 3.56 3.72
322 NASDAQ MRAI Tue, Feb 7, 2023 3.56 3.74 3.56 3.68
321 NASDAQ MRAI Mon, Feb 6, 2023 3.72 3.84 3.56 3.56
320 NASDAQ MRAI Fri, Feb 3, 2023 3.66 3.80 3.40 3.78
319 NASDAQ MRAI Thu, Feb 2, 2023 3.60 3.84 3.44 3.82
318 NASDAQ MRAI Wed, Feb 1, 2023 3.68 3.84 3.68 3.72
317 NASDAQ MRAI Tue, Jan 31, 2023 3.60 3.82 3.44 3.68
316 NASDAQ MRAI Mon, Jan 30, 2023 3.56 3.88 3.52 3.67
315 NASDAQ MRAI Fri, Jan 27, 2023 3.86 4.00 3.44 3.44
314 NASDAQ MRAI Thu, Jan 26, 2023 3.80 3.84 3.36 3.69
313 NASDAQ MRAI Wed, Jan 25, 2023 3.36 3.84 3.36 3.84
312 NASDAQ MRAI Tue, Jan 24, 2023 3.36 3.73 3.36 3.53
311 NASDAQ MRAI Mon, Jan 23, 2023 3.74 3.99 3.37 3.52
310 NASDAQ MRAI Fri, Jan 20, 2023 3.80 3.84 3.60 3.72
309 NASDAQ MRAI Thu, Jan 19, 2023 3.28 3.88 3.28 3.87
308 NASDAQ MRAI Wed, Jan 18, 2023 3.75 3.76 3.24 3.48
307 NASDAQ MRAI Tue, Jan 17, 2023 3.27 3.88 3.27 3.63
306 NASDAQ MRAI Fri, Jan 13, 2023 3.36 3.46 3.28 3.44
305 NASDAQ MRAI Thu, Jan 12, 2023 3.38 3.40 3.20 3.20
304 NASDAQ MRAI Wed, Jan 11, 2023 3.38 3.38 3.20 3.30
303 NASDAQ MRAI Tue, Jan 10, 2023 3.32 3.38 3.20 3.33
302 NASDAQ MRAI Mon, Jan 9, 2023 3.13 3.35 3.13 3.26
301 NASDAQ MRAI Fri, Jan 6, 2023 3.23 3.36 3.19 3.28
300 NASDAQ MRAI Thu, Jan 5, 2023 3.10 3.38 3.10 3.28
299 NASDAQ MRAI Wed, Jan 4, 2023 3.21 3.32 3.15 3.17
298 NASDAQ MRAI Tue, Jan 3, 2023 2.84 3.24 2.84 3.10
297 NASDAQ MRAI Fri, Dec 30, 2022 2.96 3.06 2.80 2.88
296 NASDAQ MRAI Thu, Dec 29, 2022 3.28 3.31 3.12 3.12
295 NASDAQ MRAI Wed, Dec 28, 2022 3.14 3.39 3.12 3.33
294 NASDAQ MRAI Tue, Dec 27, 2022 3.20 3.20 3.08 3.14
293 NASDAQ MRAI Fri, Dec 23, 2022 3.20 3.24 3.20 3.24
292 NASDAQ MRAI Thu, Dec 22, 2022 3.20 3.28 3.20 3.24
291 NASDAQ MRAI Wed, Dec 21, 2022 3.28 3.30 3.21 3.21
290 NASDAQ MRAI Tue, Dec 20, 2022 3.20 3.40 3.20 3.32
289 NASDAQ MRAI Mon, Dec 19, 2022 3.28 3.28 3.20 3.22
288 NASDAQ MRAI Fri, Dec 16, 2022 3.40 3.40 3.28 3.37
287 NASDAQ MRAI Thu, Dec 15, 2022 3.44 3.44 3.32 3.36
286 NASDAQ MRAI Wed, Dec 14, 2022 3.48 3.57 3.29 3.44
285 NASDAQ MRAI Tue, Dec 13, 2022 3.42 3.66 3.40 3.58
284 NASDAQ MRAI Mon, Dec 12, 2022 3.52 3.60 3.36 3.40
283 NASDAQ MRAI Fri, Dec 9, 2022 3.72 3.79 3.28 3.40
282 NASDAQ MRAI Thu, Dec 8, 2022 3.92 3.97 3.72 3.75
281 NASDAQ MRAI Wed, Dec 7, 2022 3.72 3.84 3.72 3.84
280 NASDAQ MRAI Tue, Dec 6, 2022 3.91 4.00 3.72 3.76
279 NASDAQ MRAI Mon, Dec 5, 2022 3.86 4.24 3.86 4.04
278 NASDAQ MRAI Fri, Dec 2, 2022 3.82 3.86 3.72 3.72
277 NASDAQ MRAI Thu, Dec 1, 2022 3.60 4.00 3.60 4.00
276 NASDAQ MRAI Wed, Nov 30, 2022 3.76 3.89 3.76 3.89
275 NASDAQ MRAI Tue, Nov 29, 2022 3.66 3.88 3.60 3.88
274 NASDAQ MRAI Mon, Nov 28, 2022 4.04 4.16 3.72 3.72
273 NASDAQ MRAI Fri, Nov 25, 2022 4.28 4.36 4.00 4.20
272 NASDAQ MRAI Wed, Nov 23, 2022 4.44 4.44 4.21 4.28
271 NASDAQ MRAI Tue, Nov 22, 2022 4.24 4.45 4.24 4.44
270 NASDAQ MRAI Mon, Nov 21, 2022 4.80 4.80 4.20 4.24
269 NASDAQ MRAI Fri, Nov 18, 2022 4.48 4.60 4.28 4.60
268 NASDAQ MRAI Thu, Nov 17, 2022 4.28 4.68 4.08 4.52
267 NASDAQ MRAI Wed, Nov 16, 2022 3.60 4.36 3.60 4.28
266 NASDAQ MRAI Tue, Nov 15, 2022 3.52 3.76 3.32 3.70
265 NASDAQ MRAI Mon, Nov 14, 2022 3.60 3.76 3.60 3.60
264 NASDAQ MRAI Fri, Nov 11, 2022 3.57 3.60 3.32 3.56
263 NASDAQ MRAI Thu, Nov 10, 2022 3.32 3.61 3.28 3.60
262 NASDAQ MRAI Wed, Nov 9, 2022 3.29 3.60 3.29 3.52
261 NASDAQ MRAI Tue, Nov 8, 2022 3.60 3.60 3.40 3.40
260 NASDAQ MRAI Mon, Nov 7, 2022 3.52 3.60 3.40 3.54
259 NASDAQ MRAI Fri, Nov 4, 2022 3.57 3.76 3.57 3.76
258 NASDAQ MRAI Thu, Nov 3, 2022 3.48 3.76 3.48 3.76
257 NASDAQ MRAI Wed, Nov 2, 2022 3.64 3.81 3.48 3.52
256 NASDAQ MRAI Tue, Nov 1, 2022 3.87 3.92 3.60 3.68
255 NASDAQ MRAI Mon, Oct 31, 2022 3.60 3.76 3.32 3.52
254 NASDAQ MRAI Fri, Oct 28, 2022 3.69 3.80 3.40 3.80
253 NASDAQ MRAI Thu, Oct 27, 2022 3.83 4.00 3.60 3.80
252 NASDAQ MRAI Wed, Oct 26, 2022 3.80 3.90 3.76 3.76
251 NASDAQ MRAI Tue, Oct 25, 2022 3.73 4.04 3.73 3.92
250 NASDAQ MRAI Mon, Oct 24, 2022 3.80 3.95 3.40 3.68
249 NASDAQ MRAI Fri, Oct 21, 2022 4.00 4.09 3.80 4.00
248 NASDAQ MRAI Thu, Oct 20, 2022 4.24 4.24 3.87 4.00
247 NASDAQ MRAI Wed, Oct 19, 2022 4.08 4.16 4.04 4.04
246 NASDAQ MRAI Tue, Oct 18, 2022 4.00 4.16 4.00 4.00
245 NASDAQ MRAI Mon, Oct 17, 2022 4.00 4.20 4.00 4.00
244 NASDAQ MRAI Fri, Oct 14, 2022 3.84 3.84 3.84 3.84
243 NASDAQ MRAI Thu, Oct 13, 2022 3.74 4.04 3.72 3.81
242 NASDAQ MRAI Wed, Oct 12, 2022 3.69 4.12 3.69 3.92
241 NASDAQ MRAI Tue, Oct 11, 2022 3.92 3.98 3.60 3.80
240 NASDAQ MRAI Mon, Oct 10, 2022 4.08 4.12 3.88 3.92
239 NASDAQ MRAI Fri, Oct 7, 2022 4.24 4.33 4.04 4.08
238 NASDAQ MRAI Thu, Oct 6, 2022 4.28 4.32 4.04 4.20
237 NASDAQ MRAI Wed, Oct 5, 2022 4.32 4.40 4.24 4.28
236 NASDAQ MRAI Tue, Oct 4, 2022 4.20 4.48 4.20 4.24
235 NASDAQ MRAI Mon, Oct 3, 2022 4.26 4.26 4.12 4.20
234 NASDAQ MRAI Fri, Sep 30, 2022 4.08 4.32 4.08 4.16
233 NASDAQ MRAI Thu, Sep 29, 2022 4.52 4.52 4.04 4.20
232 NASDAQ MRAI Wed, Sep 28, 2022 4.14 4.64 4.06 4.60
231 NASDAQ MRAI Tue, Sep 27, 2022 4.60 4.64 4.12 4.20
230 NASDAQ MRAI Mon, Sep 26, 2022 4.76 4.76 4.60 4.60
229 NASDAQ MRAI Fri, Sep 23, 2022 4.84 5.03 4.68 4.72
228 NASDAQ MRAI Thu, Sep 22, 2022 4.76 5.12 4.76 4.96
227 NASDAQ MRAI Wed, Sep 21, 2022 5.00 5.12 4.72 5.12
226 NASDAQ MRAI Tue, Sep 20, 2022 4.48 5.12 4.48 5.12
225 NASDAQ MRAI Mon, Sep 19, 2022 4.20 4.76 3.92 4.68
224 NASDAQ MRAI Fri, Sep 16, 2022 3.81 4.04 3.80 3.82
223 NASDAQ MRAI Thu, Sep 15, 2022 4.08 4.16 3.84 4.16
222 NASDAQ MRAI Wed, Sep 14, 2022 4.32 4.32 3.83 4.08
221 NASDAQ MRAI Tue, Sep 13, 2022 3.92 3.97 3.70 3.79
220 NASDAQ MRAI Mon, Sep 12, 2022 3.81 4.16 3.67 3.97
219 NASDAQ MRAI Fri, Sep 9, 2022 3.73 3.90 3.72 3.80
218 NASDAQ MRAI Thu, Sep 8, 2022 3.83 3.87 3.60 3.76
217 NASDAQ MRAI Wed, Sep 7, 2022 3.44 4.08 3.32 3.87
216 NASDAQ MRAI Tue, Sep 6, 2022 3.64 3.64 3.34 3.54
215 NASDAQ MRAI Fri, Sep 2, 2022 3.57 3.75 3.52 3.60
214 NASDAQ MRAI Thu, Sep 1, 2022 3.68 3.72 3.40 3.64
213 NASDAQ MRAI Wed, Aug 31, 2022 3.83 3.88 3.64 3.75
212 NASDAQ MRAI Tue, Aug 30, 2022 3.96 4.08 3.64 3.86
211 NASDAQ MRAI Mon, Aug 29, 2022 4.00 4.16 3.96 4.08
210 NASDAQ MRAI Fri, Aug 26, 2022 4.20 4.80 3.68 4.12
209 NASDAQ MRAI Thu, Aug 25, 2022 5.12 5.12 4.17 4.32
208 NASDAQ MRAI Wed, Aug 24, 2022 4.44 4.88 3.98 4.88
207 NASDAQ MRAI Tue, Aug 23, 2022 4.12 4.68 3.68 4.52
206 NASDAQ MRAI Mon, Aug 22, 2022 3.80 4.52 3.36 4.20
205 NASDAQ MRAI Fri, Aug 19, 2022 3.60 4.12 3.17 3.40
204 NASDAQ MRAI Thu, Aug 18, 2022 3.32 3.32 3.03 3.20
203 NASDAQ MRAI Wed, Aug 17, 2022 3.10 3.20 2.77 3.08
202 NASDAQ MRAI Tue, Aug 16, 2022 3.12 3.25 2.93 3.05
201 NASDAQ MRAI Mon, Aug 15, 2022 3.43 3.49 3.08 3.12
200 NASDAQ MRAI Fri, Aug 12, 2022 3.56 3.60 3.28 3.44
199 NASDAQ MRAI Thu, Aug 11, 2022 3.92 3.92 3.44 3.53
198 NASDAQ MRAI Wed, Aug 10, 2022 3.59 4.07 3.40 4.04
197 NASDAQ MRAI Tue, Aug 9, 2022 3.59 3.60 3.33 3.52
196 NASDAQ MRAI Mon, Aug 8, 2022 3.52 3.64 3.16 3.50
195 NASDAQ MRAI Fri, Aug 5, 2022 3.36 3.52 3.24 3.52
194 NASDAQ MRAI Thu, Aug 4, 2022 4.16 4.16 3.25 3.32
193 NASDAQ MRAI Wed, Aug 3, 2022 3.78 3.80 3.60 3.68
192 NASDAQ MRAI Tue, Aug 2, 2022 3.32 3.76 3.28 3.56
191 NASDAQ MRAI Mon, Aug 1, 2022 3.36 4.00 3.20 3.22
190 NASDAQ MRAI Fri, Jul 29, 2022 3.27 3.36 3.20 3.23
189 NASDAQ MRAI Thu, Jul 28, 2022 3.08 3.26 2.98 3.24
188 NASDAQ MRAI Wed, Jul 27, 2022 3.14 3.16 3.03 3.12
187 NASDAQ MRAI Tue, Jul 26, 2022 3.19 3.20 3.00 3.05
186 NASDAQ MRAI Mon, Jul 25, 2022 3.28 3.32 3.04 3.16
185 NASDAQ MRAI Fri, Jul 22, 2022 3.32 3.32 3.09 3.24
184 NASDAQ MRAI Thu, Jul 21, 2022 3.08 3.40 3.00 3.12
183 NASDAQ MRAI Wed, Jul 20, 2022 3.30 3.32 2.96 3.02
182 NASDAQ MRAI Tue, Jul 19, 2022 3.72 3.92 3.09 3.31
181 NASDAQ MRAI Mon, Jul 18, 2022 3.96 3.96 3.66 3.90
180 NASDAQ MRAI Fri, Jul 15, 2022 3.86 3.86 3.61 3.77
179 NASDAQ MRAI Thu, Jul 14, 2022 3.80 3.80 3.72 3.80
178 NASDAQ MRAI Wed, Jul 13, 2022 3.80 3.96 3.64 3.80
177 NASDAQ MRAI Tue, Jul 12, 2022 3.89 4.00 3.86 3.98
176 NASDAQ MRAI Mon, Jul 11, 2022 4.32 4.32 3.83 3.88
175 NASDAQ MRAI Fri, Jul 8, 2022 4.00 4.28 4.00 4.12
174 NASDAQ MRAI Thu, Jul 7, 2022 3.96 4.28 3.80 4.16
173 NASDAQ MRAI Wed, Jul 6, 2022 3.76 4.08 3.76 3.92
172 NASDAQ MRAI Tue, Jul 5, 2022 4.16 4.16 3.60 3.76
171 NASDAQ MRAI Fri, Jul 1, 2022 3.68 4.16 3.56 3.96
170 NASDAQ MRAI Thu, Jun 30, 2022 4.12 4.20 3.60 3.87
169 NASDAQ MRAI Wed, Jun 29, 2022 4.20 4.36 4.00 4.00
168 NASDAQ MRAI Tue, Jun 28, 2022 4.16 4.34 3.47 4.20
167 NASDAQ MRAI Mon, Jun 27, 2022 4.60 4.60 4.08 4.16
166 NASDAQ MRAI Fri, Jun 24, 2022 4.28 5.04 4.28 4.52
165 NASDAQ MRAI Thu, Jun 23, 2022 4.84 4.92 4.28 4.28
164 NASDAQ MRAI Wed, Jun 22, 2022 4.18 4.68 4.00 4.24
163 NASDAQ MRAI Tue, Jun 21, 2022 5.00 5.00 3.88 4.12
162 NASDAQ MRAI Fri, Jun 17, 2022 4.20 4.40 3.72 3.88
161 NASDAQ MRAI Thu, Jun 16, 2022 5.04 5.48 4.32 4.32
160 NASDAQ MRAI Wed, Jun 15, 2022 4.84 5.08 4.00 4.84
159 NASDAQ MRAI Tue, Jun 14, 2022 4.36 4.68 4.20 4.44
158 NASDAQ MRAI Mon, Jun 13, 2022 4.58 4.84 4.08 4.68
157 NASDAQ MRAI Fri, Jun 10, 2022 5.37 5.60 5.04 5.16
156 NASDAQ MRAI Thu, Jun 9, 2022 5.84 5.84 5.30 5.84
155 NASDAQ MRAI Wed, Jun 8, 2022 5.11 5.68 5.08 5.64
154 NASDAQ MRAI Tue, Jun 7, 2022 4.80 5.35 4.60 5.16
153 NASDAQ MRAI Mon, Jun 6, 2022 5.40 5.72 4.64 5.14
152 NASDAQ MRAI Fri, Jun 3, 2022 5.24 5.72 4.32 5.56
151 NASDAQ MRAI Thu, Jun 2, 2022 4.76 5.72 4.49 5.00
150 NASDAQ MRAI Wed, Jun 1, 2022 4.68 4.88 4.68 4.88
149 NASDAQ MRAI Tue, May 31, 2022 5.28 5.52 4.88 4.88
148 NASDAQ MRAI Fri, May 27, 2022 4.76 5.52 4.76 5.29
147 NASDAQ MRAI Thu, May 26, 2022 5.68 5.68 4.72 5.00
146 NASDAQ MRAI Wed, May 25, 2022 5.61 5.61 5.04 5.32
145 NASDAQ MRAI Tue, May 24, 2022 5.64 6.04 5.60 5.72
144 NASDAQ MRAI Mon, May 23, 2022 6.68 6.80 5.64 6.24
143 NASDAQ MRAI Fri, May 20, 2022 6.28 6.96 6.28 6.84
142 NASDAQ MRAI Thu, May 19, 2022 5.62 6.44 5.40 6.28
141 NASDAQ MRAI Wed, May 18, 2022 5.36 5.88 5.24 5.44
140 NASDAQ MRAI Tue, May 17, 2022 4.22 5.36 4.22 5.36
139 NASDAQ MRAI Mon, May 16, 2022 4.20 4.28 3.96 4.20
138 NASDAQ MRAI Fri, May 13, 2022 3.93 4.40 3.65 3.74
137 NASDAQ MRAI Thu, May 12, 2022 4.80 4.80 3.52 3.70
136 NASDAQ MRAI Wed, May 11, 2022 4.56 5.20 4.04 5.20
135 NASDAQ MRAI Tue, May 10, 2022 4.04 5.00 4.00 4.72
134 NASDAQ MRAI Mon, May 9, 2022 4.56 4.80 4.12 4.12
133 NASDAQ MRAI Fri, May 6, 2022 5.40 5.42 4.40 4.88
132 NASDAQ MRAI Thu, May 5, 2022 5.76 5.88 5.40 5.48
131 NASDAQ MRAI Wed, May 4, 2022 5.56 6.08 5.56 5.92
130 NASDAQ MRAI Tue, May 3, 2022 5.84 6.36 5.68 5.88
129 NASDAQ MRAI Mon, May 2, 2022 6.40 6.40 5.84 6.08
128 NASDAQ MRAI Fri, Apr 29, 2022 6.16 6.40 6.00 6.40
127 NASDAQ MRAI Thu, Apr 28, 2022 5.92 6.12 5.80 6.00
126 NASDAQ MRAI Wed, Apr 27, 2022 5.80 6.24 5.60 6.08
125 NASDAQ MRAI Tue, Apr 26, 2022 6.14 6.48 5.80 5.92
124 NASDAQ MRAI Mon, Apr 25, 2022 5.68 6.08 5.68 6.08
123 NASDAQ MRAI Fri, Apr 22, 2022 6.16 6.16 5.64 5.64
122 NASDAQ MRAI Thu, Apr 21, 2022 5.72 6.20 5.72 6.20
121 NASDAQ MRAI Wed, Apr 20, 2022 5.92 6.36 5.36 5.92
120 NASDAQ MRAI Tue, Apr 19, 2022 5.60 6.36 5.08 5.92
119 NASDAQ MRAI Mon, Apr 18, 2022 5.80 5.84 5.00 5.40
118 NASDAQ MRAI Thu, Apr 14, 2022 5.60 5.70 5.44 5.46
117 NASDAQ MRAI Wed, Apr 13, 2022 5.56 5.98 5.56 5.72
116 NASDAQ MRAI Tue, Apr 12, 2022 5.68 6.04 5.52 5.68
115 NASDAQ MRAI Mon, Apr 11, 2022 6.16 6.36 5.60 5.68
114 NASDAQ MRAI Fri, Apr 8, 2022 5.80 6.36 5.80 6.24
113 NASDAQ MRAI Thu, Apr 7, 2022 6.00 6.20 5.48 5.84
112 NASDAQ MRAI Wed, Apr 6, 2022 6.24 6.56 6.00 6.36
111 NASDAQ MRAI Tue, Apr 5, 2022 6.76 7.05 6.04 6.44
110 NASDAQ MRAI Mon, Apr 4, 2022 6.96 7.28 6.80 6.80
109 NASDAQ MRAI Fri, Apr 1, 2022 7.00 7.32 6.80 6.80
108 NASDAQ MRAI Thu, Mar 31, 2022 8.72 8.72 6.80 7.20
107 NASDAQ MRAI Wed, Mar 30, 2022 8.80 8.80 7.40 8.12
106 NASDAQ MRAI Tue, Mar 29, 2022 9.12 9.67 8.64 8.76
105 NASDAQ MRAI Mon, Mar 28, 2022 9.00 9.28 8.88 9.20
104 NASDAQ MRAI Fri, Mar 25, 2022 8.80 9.28 8.60 9.28
103 NASDAQ MRAI Thu, Mar 24, 2022 8.08 9.00 7.92 8.84
102 NASDAQ MRAI Wed, Mar 23, 2022 8.52 8.52 8.09 8.28
101 NASDAQ MRAI Tue, Mar 22, 2022 8.36 8.60 8.24 8.60
100 NASDAQ MRAI Mon, Mar 21, 2022 7.56 8.32 7.21 8.16
99 NASDAQ MRAI Fri, Mar 18, 2022 7.56 7.92 7.14 7.72
98 NASDAQ MRAI Thu, Mar 17, 2022 6.72 7.60 6.72 7.40
97 NASDAQ MRAI Wed, Mar 16, 2022 6.68 7.12 6.68 6.96
96 NASDAQ MRAI Tue, Mar 15, 2022 6.80 7.08 6.60 6.72
95 NASDAQ MRAI Mon, Mar 14, 2022 7.04 7.08 6.72 6.92
94 NASDAQ MRAI Fri, Mar 11, 2022 7.44 7.44 6.76 7.16
93 NASDAQ MRAI Thu, Mar 10, 2022 7.32 7.72 7.04 7.48
92 NASDAQ MRAI Wed, Mar 9, 2022 7.60 8.00 7.25 7.72
91 NASDAQ MRAI Tue, Mar 8, 2022 7.12 7.56 6.60 7.24
90 NASDAQ MRAI Mon, Mar 7, 2022 7.36 7.40 6.64 7.20
89 NASDAQ MRAI Fri, Mar 4, 2022 7.76 7.76 7.16 7.20
88 NASDAQ MRAI Thu, Mar 3, 2022 7.88 7.88 7.40 7.72
87 NASDAQ MRAI Wed, Mar 2, 2022 7.80 8.08 7.52 8.00
86 NASDAQ MRAI Tue, Mar 1, 2022 8.12 8.40 7.76 7.76
85 NASDAQ MRAI Mon, Feb 28, 2022 8.20 8.36 7.72 8.00
84 NASDAQ MRAI Fri, Feb 25, 2022 8.40 8.60 8.04 8.60
83 NASDAQ MRAI Thu, Feb 24, 2022 7.20 8.44 7.17 8.40
82 NASDAQ MRAI Wed, Feb 23, 2022 8.36 8.68 8.12 8.16
81 NASDAQ MRAI Tue, Feb 22, 2022 8.19 8.56 7.68 8.28
80 NASDAQ MRAI Fri, Feb 18, 2022 8.04 8.80 7.74 8.80
79 NASDAQ MRAI Thu, Feb 17, 2022 8.24 8.52 7.52 7.64
78 NASDAQ MRAI Wed, Feb 16, 2022 7.88 8.68 7.76 8.40
77 NASDAQ MRAI Tue, Feb 15, 2022 8.20 8.20 7.52 7.88
76 NASDAQ MRAI Mon, Feb 14, 2022 7.00 8.12 7.00 7.72
75 NASDAQ MRAI Fri, Feb 11, 2022 6.84 7.24 6.72 6.76
74 NASDAQ MRAI Thu, Feb 10, 2022 7.00 7.44 6.84 6.92
73 NASDAQ MRAI Wed, Feb 9, 2022 6.68 7.36 6.64 7.20
72 NASDAQ MRAI Tue, Feb 8, 2022 7.28 7.40 6.62 6.76
71 NASDAQ MRAI Mon, Feb 7, 2022 7.44 7.80 7.36 7.44
70 NASDAQ MRAI Fri, Feb 4, 2022 8.00 8.08 7.64 7.96
69 NASDAQ MRAI Thu, Feb 3, 2022 8.04 8.32 7.82 8.00
68 NASDAQ MRAI Wed, Feb 2, 2022 9.08 9.20 8.08 8.40
67 NASDAQ MRAI Tue, Feb 1, 2022 9.44 9.60 9.00 9.24
66 NASDAQ MRAI Mon, Jan 31, 2022 8.56 9.40 8.16 9.28
65 NASDAQ MRAI Fri, Jan 28, 2022 7.88 8.68 7.28 8.56
64 NASDAQ MRAI Thu, Jan 27, 2022 8.96 9.12 7.28 7.88
63 NASDAQ MRAI Wed, Jan 26, 2022 9.00 9.11 8.16 8.56
62 NASDAQ MRAI Tue, Jan 25, 2022 8.48 9.32 8.40 9.00
61 NASDAQ MRAI Mon, Jan 24, 2022 9.68 9.76 7.68 8.84
60 NASDAQ MRAI Fri, Jan 21, 2022 11.40 11.40 9.88 10.08
59 NASDAQ MRAI Thu, Jan 20, 2022 11.20 12.08 11.20 11.40
58 NASDAQ MRAI Wed, Jan 19, 2022 11.44 11.56 10.92 11.16
57 NASDAQ MRAI Tue, Jan 18, 2022 11.76 12.20 11.44 11.52
56 NASDAQ MRAI Fri, Jan 14, 2022 11.20 11.72 10.64 11.60
55 NASDAQ MRAI Thu, Jan 13, 2022 12.24 12.52 11.04 11.04
54 NASDAQ MRAI Wed, Jan 12, 2022 12.64 12.64 11.32 11.84
53 NASDAQ MRAI Tue, Jan 11, 2022 11.76 12.56 11.16 12.40
52 NASDAQ MRAI Mon, Jan 10, 2022 13.60 13.60 10.44 11.68
51 NASDAQ MRAI Fri, Jan 7, 2022 14.54 14.92 14.04 14.10
50 NASDAQ MRAI Thu, Jan 6, 2022 16.72 16.88 14.08 14.56
49 NASDAQ MRAI Wed, Jan 5, 2022 17.24 17.60 16.62 17.00
48 NASDAQ MRAI Tue, Jan 4, 2022 17.80 18.28 17.08 17.32
47 NASDAQ MRAI Mon, Jan 3, 2022 17.96 18.24 17.36 17.76
46 NASDAQ MRAI Fri, Dec 31, 2021 17.04 17.76 17.04 17.52
45 NASDAQ MRAI Thu, Dec 30, 2021 18.04 18.20 17.00 17.12
44 NASDAQ MRAI Wed, Dec 29, 2021 19.60 19.60 17.92 18.12
43 NASDAQ MRAI Tue, Dec 28, 2021 18.20 20.12 17.80 19.68
42 NASDAQ MRAI Mon, Dec 27, 2021 18.04 18.80 17.72 18.24
41 NASDAQ MRAI Thu, Dec 23, 2021 18.64 19.00 17.81 18.08
40 NASDAQ MRAI Wed, Dec 22, 2021 17.88 18.88 17.28 18.84
39 NASDAQ MRAI Tue, Dec 21, 2021 17.84 18.32 16.84 17.20
38 NASDAQ MRAI Mon, Dec 20, 2021 17.56 18.36 17.32 17.88
37 NASDAQ MRAI Fri, Dec 17, 2021 18.40 19.72 17.80 18.56
36 NASDAQ MRAI Thu, Dec 16, 2021 17.84 18.76 17.44 18.72
35 NASDAQ MRAI Wed, Dec 15, 2021 16.64 17.96 16.12 17.96
34 NASDAQ MRAI Tue, Dec 14, 2021 17.32 17.88 16.40 16.88
33 NASDAQ MRAI Mon, Dec 13, 2021 17.64 18.36 17.12 17.44
32 NASDAQ MRAI Fri, Dec 10, 2021 17.48 18.36 16.76 17.92
31 NASDAQ MRAI Thu, Dec 9, 2021 17.04 18.32 16.32 16.44
30 NASDAQ MRAI Wed, Dec 8, 2021 17.68 18.36 16.04 17.12
29 NASDAQ MRAI Tue, Dec 7, 2021 18.48 19.52 17.68 18.08
28 NASDAQ MRAI Mon, Dec 6, 2021 18.40 19.08 17.40 18.48
27 NASDAQ MRAI Fri, Dec 3, 2021 18.40 18.80 17.48 18.48
26 NASDAQ MRAI Thu, Dec 2, 2021 17.36 19.36 16.72 17.64
25 NASDAQ MRAI Wed, Dec 1, 2021 16.00 18.32 16.00 16.72
24 NASDAQ MRAI Tue, Nov 30, 2021 15.52 16.08 14.80 15.36
23 NASDAQ MRAI Mon, Nov 29, 2021 14.88 15.76 14.44 15.36
22 NASDAQ MRAI Fri, Nov 26, 2021 14.32 15.48 14.00 15.32
21 NASDAQ MRAI Wed, Nov 24, 2021 13.72 15.04 13.72 15.00
20 NASDAQ MRAI Tue, Nov 23, 2021 14.28 14.40 13.32 13.72
19 NASDAQ MRAI Mon, Nov 22, 2021 16.08 16.40 13.20 13.76
18 NASDAQ MRAI Fri, Nov 19, 2021 15.76 16.88 15.60 16.24
17 NASDAQ MRAI Thu, Nov 18, 2021 17.20 17.44 15.20 15.44
16 NASDAQ MRAI Wed, Nov 17, 2021 19.12 19.24 16.88 17.28
15 NASDAQ MRAI Tue, Nov 16, 2021 20.40 20.52 18.45 18.92
14 NASDAQ MRAI Mon, Nov 15, 2021 21.24 21.40 20.36 20.64
13 NASDAQ MRAI Fri, Nov 12, 2021 20.48 21.36 20.12 21.24
12 NASDAQ MRAI Thu, Nov 11, 2021 20.96 21.16 20.56 20.72
11 NASDAQ MRAI Wed, Nov 10, 2021 21.24 21.96 20.60 21.32
10 NASDAQ MRAI Tue, Nov 9, 2021 21.36 22.32 20.40 21.64
9 NASDAQ MRAI Mon, Nov 8, 2021 22.12 22.24 20.96 21.60
8 NASDAQ MRAI Fri, Nov 5, 2021 21.96 24.44 21.40 21.72
7 NASDAQ MRAI Thu, Nov 4, 2021 21.64 22.80 21.40 21.68
6 NASDAQ MRAI Wed, Nov 3, 2021 22.00 23.60 21.24 22.04
5 NASDAQ MRAI Tue, Nov 2, 2021 21.88 23.08 20.64 21.96
4 NASDAQ MRAI Mon, Nov 1, 2021 22.28 24.80 20.04 21.84
3 NASDAQ MRAI Fri, Oct 29, 2021 23.72 25.24 22.12 22.40
2 NASDAQ MRAI Thu, Oct 28, 2021 21.16 23.52 19.12 22.80
1 NASDAQ MRAI Wed, Oct 27, 2021 17.52 20.60 15.20 19.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024