MRAM261218C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | +1.504% | 3 | 305 | 0.000% |
| 2026-10-19 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1.481% | 1 | 304 | +1.504% |
| 2026-10-16 | 1.4600 | 1.4600 | 1.3500 | 1.3500 | -18.182% | 13 | 294 | 0.000% |
| 2026-10-15 | 1.3100 | 1.6500 | 1.3100 | 1.6500 | +6.452% | 3 | 294 | -18.182% |
| 2026-10-14 | 1.8000 | 1.8000 | 1.5500 | 1.5500 | -32.609% | 10 | 297 | -12.903% |
| 2026-10-13 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | -2.542% | 2 | 297 | -41.304% |
| 2026-10-12 | 2.3900 | 2.3900 | 2.2500 | 2.3600 | -38.701% | 30 | 272 | -42.797% |
| 2026-10-08 | 3.7000 | 3.8500 | 3.6000 | 3.8500 | -17.204% | 22 | 267 | -64.935% |
| 2026-10-05 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -11.429% | 1 | 266 | -70.968% |
| 2026-10-02 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.422% | 1 | 267 | -74.286% |
| 2026-09-30 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -4.231% | 5 | 266 | -72.892% |
| 2026-09-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +3.586% | 5 | 266 | -74.038% |
| 2026-09-28 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -1.375% | 2 | 267 | -73.108% |
| 2026-09-25 | 5.3000 | 5.3000 | 5.0900 | 5.0900 | +45.429% | 8 | 270 | -73.477% |
| 2026-09-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.605% | 10 | 280 | -61.429% |
| 2026-09-23 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 5 | 280 | -68.605% |
| 2026-09-22 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | +4.651% | 2 | 280 | -70.000% |
| 2026-09-21 | 3.4300 | 4.3000 | 3.4300 | 4.3000 | +57.509% | 42 | 274 | -68.605% |
| 2026-09-18 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +9.200% | 1 | 275 | -50.549% |
| 2026-09-16 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 0.000% | 11 | 269 | -46.000% |
| 2026-09-15 | 2.8000 | 2.8000 | 2.5000 | 2.5000 | -10.394% | 3 | 267 | -46.000% |
| 2026-09-14 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -25.798% | 10 | 265 | -51.613% |
| 2026-09-11 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +7.429% | 1 | 266 | -64.096% |
| 2026-09-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.605% | 10 | 266 | -61.429% |
| 2026-09-09 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -2.273% | 17 | 267 | -68.605% |
| 2026-09-08 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | +16.095% | 11 | 256 | -69.318% |
| 2026-09-04 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +2.432% | 2 | 255 | -64.380% |
| 2026-09-01 | 3.6900 | 3.7500 | 3.6900 | 3.7000 | -14.550% | 6 | 257 | -63.514% |
| 2026-08-31 | 4.1000 | 4.3300 | 4.1000 | 4.3300 | -21.273% | 28 | 254 | -68.822% |
| 2026-08-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +14.583% | 1 | 258 | -75.455% |
| 2026-08-26 | 5.2000 | 5.2000 | 4.8000 | 4.8000 | -11.111% | 19 | 246 | -71.875% |
| 2026-08-25 | 5.6700 | 5.6700 | 5.4000 | 5.4000 | +28.571% | 8 | 244 | -75.000% |
| 2026-08-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -14.286% | 6 | 244 | -67.857% |
| 2026-08-21 | 5.0000 | 5.0000 | 4.7000 | 4.9000 | -2.970% | 8 | 242 | -72.449% |
| 2026-08-20 | 5.2800 | 5.3000 | 5.0500 | 5.0500 | -11.404% | 30 | 219 | -73.267% |
| 2026-08-19 | 5.3300 | 5.7000 | 4.8000 | 5.7000 | +3.636% | 35 | 209 | -76.316% |
| 2026-08-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -19.118% | 2 | 209 | -75.455% |
| 2026-08-17 | 6.5000 | 7.0300 | 6.5000 | 6.8000 | +15.646% | 36 | 214 | -80.147% |
| 2026-08-14 | 5.5000 | 5.8800 | 5.5000 | 5.8800 | +17.600% | 29 | 203 | -77.041% |
| 2026-08-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 1 | 203 | -73.000% |
| 2026-08-10 | 5.7000 | 5.7000 | 4.7000 | 4.7000 | -4.082% | 7 | 197 | -71.277% |
| 2026-08-06 | 5.2300 | 5.2800 | 4.9000 | 4.9000 | -6.844% | 14 | 183 | -72.449% |
| 2026-08-05 | 5.3600 | 5.3600 | 5.2600 | 5.2600 | +31.500% | 2 | 181 | -74.335% |
| 2026-07-31 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +17.647% | 1 | 181 | -66.250% |
| 2026-07-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -10.053% | 3 | 178 | -60.294% |
| 2026-07-28 | 4.0700 | 4.0700 | 3.4900 | 3.7800 | -19.574% | 37 | 194 | -64.286% |
| 2026-07-27 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -20.474% | 1 | 194 | -71.277% |
| 2026-07-23 | 5.5700 | 5.9700 | 5.5700 | 5.9100 | +18.200% | 36 | 160 | -77.157% |
| 2026-07-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 3 | 160 | -73.000% |
| 2026-07-20 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | +7.143% | 4 | 160 | -70.000% |
| 2026-07-17 | 3.9000 | 4.2000 | 3.9000 | 4.2000 | -4.545% | 24 | 164 | -67.857% |
| 2026-07-16 | 4.3000 | 4.5000 | 4.3000 | 4.4000 | -26.667% | 3 | 163 | -69.318% |
| 2026-07-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -31.818% | 1 | 162 | -77.500% |
| 2026-07-06 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +11.252% | 1 | 161 | -84.659% |
| 2026-07-02 | 10.2000 | 10.2000 | 7.9100 | 7.9100 | -26.759% | 10 | 158 | -82.933% |
| 2026-07-01 | 11.3500 | 11.3500 | 10.8000 | 10.8000 | -13.253% | 6 | 152 | -87.500% |
| 2026-06-30 | 10.7000 | 12.6000 | 10.7000 | 12.4500 | +20.874% | 7 | 151 | -89.157% |
| 2026-06-26 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | -33.890% | 3 | 150 | -86.893% |
| 2026-06-22 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | +3.936% | 2 | 148 | -91.335% |
| 2026-06-18 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -1.382% | 1 | 147 | -90.994% |
| 2026-06-16 | 15.4200 | 15.4200 | 15.2000 | 15.2000 | +21.600% | 4 | 144 | -91.118% |
| 2026-06-11 | 12.3000 | 12.5000 | 12.3000 | 12.5000 | -5.303% | 6 | 146 | -89.200% |
| 2026-06-08 | 13.6000 | 13.6000 | 13.2000 | 13.2000 | -5.036% | 3 | 143 | -89.773% |
| 2026-06-05 | 14.0500 | 14.0500 | 13.8000 | 13.9000 | -14.198% | 7 | 141 | -90.288% |
| 2026-06-04 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -18.182% | 1 | 140 | -91.667% |
| 2026-06-03 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +25.714% | 4 | 136 | -93.182% |
| 2026-05-29 | 17.0000 | 17.0000 | 15.5000 | 15.7500 | -20.294% | 12 | 128 | -91.429% |
| 2026-05-28 | 18.1200 | 19.7600 | 18.1200 | 19.7600 | -1.200% | 3 | 128 | -93.168% |
| 2026-05-27 | 22.1000 | 22.1000 | 20.0000 | 20.0000 | -3.846% | 5 | 129 | -93.250% |
| 2026-05-26 | 20.3000 | 20.8000 | 18.9000 | 20.8000 | -1.515% | 11 | 122 | -93.510% |
| 2026-05-22 | 21.0500 | 21.1200 | 21.0500 | 21.1200 | +4.039% | 5 | 122 | -93.608% |
| 2026-05-21 | 20.0500 | 20.3000 | 19.4500 | 20.3000 | +17.341% | 12 | 110 | -93.350% |
| 2026-05-20 | 17.7000 | 17.7000 | 17.0000 | 17.3000 | -9.424% | 41 | 123 | -92.197% |
| 2026-05-19 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -10.118% | 1 | 123 | -92.932% |
| 2026-05-18 | 24.1200 | 24.1200 | 19.9400 | 21.2500 | -20.709% | 63 | 110 | -93.647% |
| 2026-05-15 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -5.634% | 1 | 110 | -94.963% |
| 2026-05-14 | 28.0000 | 28.4000 | 28.0000 | 28.4000 | -8.945% | 9 | 119 | -95.246% |
| 2026-05-13 | 34.6000 | 34.6000 | 31.0000 | 31.1900 | -1.297% | 13 | 131 | -95.672% |
| 2026-05-12 | 27.6000 | 31.6000 | 25.4500 | 31.6000 | +20.152% | 17 | 126 | -95.728% |
| 2026-05-11 | 23.1600 | 30.5000 | 22.0000 | 26.3000 | +70.779% | 80 | 107 | -94.867% |
| 2026-05-08 | 12.0000 | 15.6000 | 12.0000 | 15.4000 | +49.805% | 60 | 81 | -91.234% |
| 2026-05-07 | 9.4800 | 10.3800 | 9.4800 | 10.2800 | +4.898% | 7 | 74 | -86.868% |
| 2026-05-06 | 7.8000 | 9.8000 | 7.7300 | 9.8000 | +50.769% | 5 | 74 | -86.224% |
| 2026-05-05 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | -13.333% | 4 | 78 | -79.231% |
| 2026-05-04 | 7.3000 | 7.7000 | 7.3000 | 7.5000 | -24.242% | 9 | 79 | -82.000% |
| 2026-05-01 | 7.9000 | 9.9700 | 7.9000 | 9.9000 | +45.588% | 5 | 79 | -86.364% |
| 2026-04-30 | 6.3500 | 7.6700 | 6.3500 | 6.8000 | +132.877% | 37 | 83 | -80.147% |
| 2026-04-29 | 3.3000 | 3.3000 | 2.9000 | 2.9200 | -23.158% | 13 | 80 | -53.767% |
| 2026-04-24 | 2.9700 | 4.0000 | 2.9700 | 3.8000 | +68.889% | 101 | 80 | -64.474% |
| 2026-04-23 | 2.8000 | 2.8000 | 2.2500 | 2.2500 | -27.419% | 6 | 8 | -40.000% |
| 2026-04-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +16.105% | 5 | 6 | -56.452% |
| 2026-04-20 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 0.000% | 1 | 1 | -49.438% |