Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	MRT	1.41	1.59	1.4034	1.50	0.055	166,812	393	1.38	1.57
2024-04-25	X	MRT	1.56	1.5992	1.39	1.43	-0.11	293,594	916	1.43	1.61
2024-04-24	X	MRT	1.38	1.59	1.38	1.53	0.105	166,315	554	1.40	1.55
2024-04-23	X	MRT	1.75	1.76	1.40	1.43	-0.20	346,998	877	1.44	1.63
2024-04-22	X	MRT	1.88	1.89	1.60	1.63	-0.16	351,908	1,111	1.64	1.83
2024-04-19	X	MRT	1.58	2.03	1.58	1.80	0.2391	1,368,478	3,009	1.58	1.93
2024-04-18	X	MRT	1.46	1.60	1.42	1.55	0.076	183,380	452	1.52	1.71
2024-04-17	X	MRT	1.46	1.63	1.40	1.45	-0.02	356,992	915	1.35	1.60
2024-04-16	X	MRT	1.30	1.4791	1.26	1.46	0.155	447,583	671	1.42	1.44
2024-04-15	X	MRT	1.36	1.375	1.30	1.30	-0.03	180,266	413	1.26	1.40
2024-04-12	X	MRT	1.42	1.42	1.33	1.33	-0.06	153,642	458	1.19	1.45
2024-04-11	X	MRT	1.32	1.43	1.32	1.39	0.06	346,701	615	1.37	1.53
2024-04-10	X	MRT	1.27	1.3399	1.08	1.32	0.018	342,354	607	1.28	1.29
2024-04-09	X	MRT	1.56	1.64	1.12	1.32	-0.13	1,304,796	2,545	1.30	1.55
2024-04-08	X	MRT	1.13	1.64	1.10	1.45	0.36	4,045,412	6,181	1.39	1.59
2024-04-05	X	MRT	0.89	1.09	0.85	1.09	0.2397	726,034	695	1.05	1.08
2024-04-04	X	MRT	0.90	0.90	0.8301	0.8503	-0.005	68,440	200	0.85	0.9588
2024-04-03	X	MRT	0.85	0.93	0.83	0.8553	0.0053	122,204	215	0.7682	0.9443
2024-04-02	X	MRT	0.839	0.92	0.8157	0.85	0.0117	105,183	204	0.7682	0.9226
2024-04-01	X	MRT	0.8398	0.8457	0.8101	0.8196	-0.0004	159,392	197	0.81	0.8896
2024-03-29	X	MRT	0.7338	0.83	0.71	0.82	0.0697	0	0	0.72	0.85
2024-03-28	X	MRT	0.7338	0.83	0.71	0.82	0.0697	91,083	171	0.72	0.85
2024-03-27	X	MRT	0.75	0.77	0.72	0.7303	-0.0367	73,697	151	0.6685	0.7993
2024-03-26	X	MRT	0.7512	0.783	0.7512	0.767	0.0121	24,139	88	0.767	0.8409
2024-03-25	X	MRT	0.805	0.805	0.7511	0.7619	-0.023	63,725	132	0.76	0.8656
2024-03-22	X	MRT	0.82	0.8294	0.773	0.7849	-0.0158	27,510	135	0.7225	1.20
2024-03-21	X	MRT	0.799	0.8008	0.77	0.8008	-0.0053	17,964	117	0.7271	0.8684
2024-03-20	X	MRT	0.774	0.7854	0.774	0.7795	0.0175	40,041	86	0.7088	0.9193
2024-03-19	X	MRT	0.8039	0.8199	0.76	0.762	-0.038	86,793	175	0.763	0.8684
2024-03-18	X	MRT	0.8347	0.8392	0.80	0.80	0.0093	26,241	120	0.80	0.8828
2024-03-15	X	MRT	0.82	0.8201	0.7901	0.804	-0.0113	35,082	146	0.7316	0.8902
2024-03-14	X	MRT	0.80	0.8299	0.793	0.8203	-0.0104	42,776	77	0.7317	0.823
2024-03-13	X	MRT	0.8299	0.8499	0.801	0.8105	0.0098	85,692	150	0.8106	0.9215
2024-03-12	X	MRT	0.849	0.85	0.801	0.8201	-0.0214	141,601	177	0.75	0.85
2024-03-11	X	MRT	0.77	0.8553	0.77	0.8415	0.0659	119,479	239	0.7578	0.9165
2024-03-08	X	MRT	0.81	0.81	0.77	0.7702	-0.0398	54,961	155	0.771	0.9226
2024-03-07	X	MRT	0.812	0.82	0.79	0.81	-0.0022	33,952	144	0.7225	0.8829
2024-03-06	X	MRT	0.80	0.8335	0.777	0.8122	0.007	37,504	139	0.7161	0.9224
2024-03-05	X	MRT	0.832	0.8649	0.8052	0.8052	-0.0293	49,368	163	0.7287	0.9036
2024-03-04	X	MRT	0.891	0.891	0.8267	0.8419	-0.0331	78,051	174	0.82	0.9498
2024-03-01	X	MRT	0.87	0.88	0.85	0.856	0.0025	38,776	206	0.7829	0.95
2024-02-29	X	MRT	0.831	0.875	0.8224	0.8535	0.0235	56,246	139	0.7545	0.9264
2024-02-28	X	MRT	0.851	0.851	0.81	0.83		47,832	144	0.77	0.9009
2024-02-27	X	MRT	0.8684	0.89	0.8211	0.83	-0.0299	67,091	138	0.7527	0.9118
2024-02-26	X	MRT	0.869	0.8878	0.835	0.8599	-0.0046	28,681	129	0.7642	0.9777
2024-02-23	X	MRT	0.90	0.90	0.8511	0.8645	-0.0013	42,901	106	0.7781	0.9489
2024-02-22	X	MRT	0.92	0.92	0.87	0.8703	-0.0048	68,918	144	0.84	0.9447
2024-02-21	X	MRT	0.895	0.8954	0.8439	0.8751	-0.0249	58,596	135	0.7865	0.9552
2024-02-20	X	MRT	0.8986	0.9486	0.851	0.8949	-0.0152	91,889	389	0.82	0.9766
2024-02-19	X	MRT	0.87	0.95	0.86	0.9101	0.0513	0	0	0.90	0.977
2024-02-16	X	MRT	0.87	0.95	0.86	0.9101	0.0513	246,343	294	0.90	0.977
2024-02-15	X	MRT	0.8486	0.90	0.82	0.8588	0.0514	133,305	197	0.7964	0.90
2024-02-14	X	MRT	0.80	0.87	0.788	0.8195	0.0696	189,069	353	0.7305	0.9092
2024-02-13	X	MRT	0.75	0.785	0.75	0.77	0.0201	94,854	131	0.669	0.8385
2024-02-12	X	MRT	0.785	0.785	0.7471	0.75	-0.01	27,778	129	0.6694	0.8322
2024-02-09	X	MRT	0.7321	0.7648	0.724	0.76	0.0268	24,476	107	0.6768	0.8284
2024-02-08	X	MRT	0.7632	0.77	0.73	0.7332	-0.0171	30,801	103	0.7332	0.8309
2024-02-07	X	MRT	0.79	0.79	0.7502	0.7503	0.0111	65,156	156	0.6734	0.8501
2024-02-06	X	MRT	0.75	0.7662	0.7375	0.7401	-0.0184	37,546	118	0.67	0.8501
2024-02-05	X	MRT	0.805	0.805	0.7303	0.7585	-0.065	152,685	189	0.7548	0.8501
2024-02-02	X	MRT	0.843	0.843	0.7708	0.8198	-0.025	78,529	257	0.7228	0.8898
2024-02-01	X	MRT	0.8529	0.8698	0.8156	0.8449	0.0348	55,199	74	0.7502	0.8449
2024-01-31	X	MRT	0.8691	0.8692	0.75	0.8101	-0.0318	78,108	156	0.7125	0.9226
2024-01-30	X	MRT	0.869	0.87	0.83	0.8419	-0.0131	19,557	93	0.7591	0.9483
2024-01-29	X	MRT	0.89	0.8999	0.8517	0.855	-0.005	59,047	196	0.7802	0.87