Toews Agility Shares Mana... (MRSK)
AMEX: MRSK
· Real-Time Price · USD
34.66
-0.08 (-0.23%)
At close: Aug 19, 2025, 10:51 AM
MRSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 34.70 | 34.75 | 34.68 | 34.74 | 34.74 | -0.03% | 36,365 |
| 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 |
| Aug 7, 2025 | 34.15 | 34.38 | 34.05 | 34.13 | 34.13 | -0.09% | 6,910 |
| Aug 6, 2025 | 34.16 | 34.41 | 33.95 | 34.16 | 34.16 | 0.71% | 182,000 |
| Aug 5, 2025 | 34.01 | 34.12 | 33.91 | 33.92 | 33.92 | -0.50% | 14,026 |
| Aug 4, 2025 | 33.99 | 34.11 | 33.99 | 34.09 | 34.09 | 1.28% | 11,400 |
| Aug 1, 2025 | 33.70 | 33.73 | 33.57 | 33.66 | 33.66 | -1.20% | 7,702 |
| Jul 31, 2025 | 34.34 | 34.37 | 34.07 | 34.07 | 34.07 | -0.32% | 15,000 |
| Jul 30, 2025 | 34.28 | 34.30 | 34.06 | 34.18 | 34.18 | 0.00% | 31,600 |
| Jul 29, 2025 | 34.29 | 34.31 | 34.18 | 34.18 | 34.18 | -0.23% | 22,900 |
| Jul 28, 2025 | 34.33 | 34.35 | 34.23 | 34.26 | 34.26 | -0.20% | 13,300 |
| Jul 25, 2025 | 34.37 | 34.37 | 34.18 | 34.33 | 34.33 | 0.35% | 54,245 |
| Jul 24, 2025 | 34.18 | 34.27 | 34.15 | 34.21 | 34.21 | 0.26% | 21,600 |
| Jul 23, 2025 | 34.46 | 34.46 | 34.05 | 34.12 | 34.12 | 0.41% | 45,700 |
| Jul 22, 2025 | 34.00 | 34.08 | 33.95 | 33.98 | 33.98 | -0.15% | 29,026 |