Toews Agility Shares Mana... (MRSK)
AMEX: MRSK
· Real-Time Price · USD
35.06
0.15 (0.43%)
At close: Sep 08, 2025, 3:59 PM
35.00
-0.18%
After-hours: Sep 08, 2025, 04:06 PM EDT
MRSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.28 | 35.28 | 34.85 | 34.91 | 34.91 | -0.26% | 30,700 |
| Sep 4, 2025 | 35.02 | 35.03 | 34.90 | 35.00 | 35.00 | 0.55% | 8,200 |
| Sep 3, 2025 | 34.76 | 34.87 | 34.68 | 34.81 | 34.81 | 0.67% | 15,338 |
| Sep 2, 2025 | 34.43 | 34.62 | 34.36 | 34.58 | 34.58 | -0.77% | 19,331 |
| Aug 29, 2025 | 35.03 | 35.03 | 34.81 | 34.85 | 34.85 | -0.60% | 15,107 |
| Aug 28, 2025 | 34.93 | 35.06 | 34.93 | 35.06 | 35.06 | 0.31% | 16,606 |
| Aug 27, 2025 | 34.93 | 34.96 | 34.88 | 34.95 | 34.95 | 0.26% | 10,100 |
| Aug 26, 2025 | 34.71 | 34.86 | 34.71 | 34.86 | 34.86 | 0.29% | 25,000 |
| Aug 25, 2025 | 34.79 | 34.89 | 34.75 | 34.76 | 34.76 | -0.17% | 20,300 |
| Aug 22, 2025 | 34.51 | 34.88 | 34.51 | 34.82 | 34.82 | 1.19% | 15,400 |
| Aug 21, 2025 | 34.45 | 35.35 | 34.34 | 34.41 | 34.41 | -0.12% | 28,010 |
| Aug 20, 2025 | 34.46 | 34.53 | 34.29 | 34.45 | 34.45 | -0.26% | 120,200 |
| Aug 19, 2025 | 34.65 | 34.72 | 34.52 | 34.54 | 34.54 | -0.58% | 12,836 |
| Aug 18, 2025 | 34.70 | 34.75 | 34.68 | 34.74 | 34.74 | -0.03% | 36,400 |
| Aug 15, 2025 | 34.85 | 34.85 | 34.72 | 34.75 | 34.75 | -0.23% | 17,700 |
| Aug 14, 2025 | 34.56 | 34.83 | 34.56 | 34.83 | 34.83 | 0.23% | 12,342 |
| Aug 13, 2025 | 34.80 | 34.82 | 34.68 | 34.75 | 34.75 | 0.20% | 31,343 |
| Aug 12, 2025 | 34.54 | 34.68 | 34.52 | 34.68 | 34.68 | 1.05% | 19,844 |
| Aug 11, 2025 | 34.24 | 34.51 | 34.24 | 34.32 | 34.32 | -0.09% | 15,800 |
| Aug 8, 2025 | 34.14 | 34.44 | 34.14 | 34.35 | 34.35 | 0.64% | 33,709 |