Morguard Real Estate ate(MGRUF)
$4.92-0.03 (-0.61%)
MGRUF
Morguard Real Estate ate historical prices
$4.92
At close:-0.03 (-0.61%)
Morguard Real Estate ate (MGRUF) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.92 | 4.97 | 4.86 | 4.92 | 4.92 | -0.61% | 0 | NaN |
| Nov 10, 2026 | 4.95 | 5.07 | 4.82 | 4.95 | 4.95 | -0.60% | 0 | NaN |
| Nov 09, 2026 | 4.99 | 5.11 | 4.86 | 4.99 | 4.99 | +0.20% | 0 | NaN |
| Nov 06, 2026 | 4.98 | 5.08 | 4.87 | 4.98 | 4.98 | -0.80% | 0 | NaN |
| Nov 05, 2026 | 5.02 | 5.07 | 4.96 | 5.02 | 5.02 | 0.00% | 0 | NaN |
| Nov 04, 2026 | 5.02 | 5.07 | 4.96 | 5.02 | 5.02 | +0.50% | 0 | NaN |
| Nov 03, 2026 | 4.99 | 5.07 | 4.91 | 4.99 | 4.99 | 0.00% | 0 | NaN |
| Nov 02, 2026 | 4.99 | 5.05 | 4.93 | 4.99 | 4.99 | -0.80% | 0 | NaN |
| Oct 30, 2026 | 5.03 | 5.10 | 4.96 | 5.03 | 5.03 | +2.03% | 0 | NaN |
| Oct 29, 2026 | 4.95 | 5.00 | 4.89 | 4.95 | 4.93 | -0.10% | 0 | NaN |
| Oct 28, 2026 | 4.95 | 5.02 | 4.88 | 4.95 | 4.94 | +0.71% | 0 | NaN |
| Oct 27, 2026 | 4.92 | 4.97 | 4.86 | 4.92 | 4.90 | +0.10% | 0 | 0.00 |
| Oct 26, 2026 | 4.91 | 4.97 | 4.85 | 4.91 | 4.90 | -0.20% | 0 | 0.00 |
| Oct 23, 2026 | 4.92 | 4.97 | 4.87 | 4.92 | 4.91 | -1.01% | 0 | 0.00 |
| Oct 22, 2026 | 4.97 | 5.03 | 4.91 | 4.97 | 4.96 | -2.17% | 0 | 0.00 |
| Oct 21, 2026 | 5.08 | 5.52 | 4.64 | 5.08 | 5.07 | +1.40% | 0 | 0.00 |
| Oct 20, 2026 | 5.01 | 5.07 | 4.95 | 5.01 | 5.00 | -0.10% | 0 | 0.00 |
| Oct 19, 2026 | 5.02 | 5.18 | 4.85 | 5.02 | 5.00 | -0.50% | 0 | 0.00 |
| Oct 16, 2026 | 5.04 | 5.07 | 5.01 | 5.04 | 5.03 | -0.30% | 0 | 0.00 |
| Oct 15, 2026 | 5.06 | 5.11 | 5.00 | 5.06 | 5.04 | +1.20% | 0 | 0.00 |
| Oct 14, 2026 | 5.00 | 5.06 | 4.93 | 5.00 | 4.98 | -0.50% | 0 | 0.00 |
| Oct 13, 2026 | 5.02 | 5.10 | 4.94 | 5.02 | 5.01 | +0.60% | 0 | 0.00 |
| Oct 12, 2026 | 4.99 | 5.04 | 4.94 | 4.99 | 4.98 | -0.30% | 0 | 0.00 |
| Oct 09, 2026 | 5.01 | 5.07 | 4.94 | 5.01 | 4.99 | -0.60% | 0 | 0.00 |
| Oct 08, 2026 | 5.04 | 5.09 | 4.98 | 5.04 | 5.02 | +0.40% | 0 | 0.00 |
| Oct 07, 2026 | 5.02 | 5.08 | 4.95 | 5.02 | 5.00 | -1.38% | 0 | 0.00 |
| Oct 06, 2026 | 5.09 | 5.23 | 4.94 | 5.09 | 5.07 | +1.71% | 0 | 0.00 |
| Oct 05, 2026 | 5.00 | 5.06 | 4.94 | 5.00 | 4.99 | -1.29% | 0 | 0.00 |
| Oct 02, 2026 | 5.07 | 5.11 | 5.02 | 5.07 | 5.05 | +1.10% | 0 | 0.00 |
| Oct 01, 2026 | 5.01 | 5.07 | 4.95 | 5.01 | 5.00 | +0.20% | 0 | 0.00 |
| Sep 30, 2026 | 5.00 | 5.06 | 4.94 | 5.00 | 4.99 | -0.50% | 0 | 0.00 |
| Sep 29, 2026 | 5.03 | 5.06 | 4.99 | 5.03 | 5.01 | +0.48% | 0 | 0.00 |
| Sep 28, 2026 | 5.02 | 5.08 | 4.95 | 5.02 | 4.99 | -0.20% | 0 | 0.00 |
| Sep 25, 2026 | 5.03 | 5.09 | 4.96 | 5.03 | 5.00 | -0.10% | 0 | 0.00 |
| Sep 24, 2026 | 5.03 | 5.08 | 4.98 | 5.03 | 5.00 | +0.60% | 0 | 0.00 |
| Sep 23, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | 4.97 | -0.50% | 0 | 0.00 |
| Sep 22, 2026 | 5.03 | 5.12 | 4.93 | 5.03 | 5.00 | -0.40% | 0 | 0.00 |
| Sep 21, 2026 | 5.05 | 5.12 | 4.97 | 5.05 | 5.02 | -0.10% | 0 | 0.00 |
| Sep 18, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.02 | +0.30% | 0 | 0.00 |
| Sep 17, 2026 | 5.04 | 5.08 | 4.99 | 5.04 | 5.01 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 5.04 | 5.12 | 4.95 | 5.04 | 5.01 | -0.10% | 0 | 0.00 |
| Sep 15, 2026 | 5.04 | 5.13 | 4.95 | 5.04 | 5.01 | -0.60% | 0 | 0.00 |
| Sep 14, 2026 | 5.07 | 5.15 | 4.99 | 5.07 | 5.04 | -0.38% | 0 | 0.00 |
| Sep 11, 2026 | 5.09 | 5.17 | 5.01 | 5.09 | 5.06 | -0.39% | 0 | 0.00 |
| Sep 10, 2026 | 5.11 | 5.18 | 5.04 | 5.11 | 5.08 | +0.20% | 0 | 0.00 |
| Sep 09, 2026 | 5.10 | 5.16 | 5.04 | 5.10 | 5.07 | -1.07% | 0 | 0.00 |
| Sep 08, 2026 | 5.16 | 5.45 | 4.86 | 5.16 | 5.13 | +1.57% | 0 | 0.00 |
| Sep 07, 2026 | 5.08 | 5.14 | 5.01 | 5.08 | 5.05 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.08 | 5.14 | 5.01 | 5.08 | 5.05 | -0.77% | 0 | 0.00 |
| Sep 03, 2026 | 5.12 | 5.21 | 5.02 | 5.12 | 5.09 | +0.39% | 0 | 0.00 |
