MRAM261218C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 2 | 592 | 0.000% |
| 2026-10-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 593 | +11.111% |
| 2026-10-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 17 | 576 | +11.111% |
| 2026-10-16 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | -11.321% | 6 | 579 | +6.383% |
| 2026-10-15 | 0.4200 | 0.5500 | 0.4200 | 0.5300 | -13.115% | 19 | 581 | -5.660% |
| 2026-10-14 | 0.7000 | 0.7100 | 0.6000 | 0.6100 | -32.222% | 10 | 577 | -18.033% |
| 2026-10-13 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | -10.000% | 33 | 557 | -44.444% |
| 2026-10-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -25.926% | 10 | 547 | -50.000% |
| 2026-10-09 | 1.3800 | 1.3800 | 1.3300 | 1.3500 | -15.625% | 65 | 517 | -62.963% |
| 2026-10-07 | 1.7500 | 2.0500 | 1.6000 | 1.6000 | -27.273% | 5 | 517 | -68.750% |
| 2026-10-06 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | -6.383% | 5 | 520 | -77.273% |
| 2026-10-05 | 2.5000 | 2.5000 | 2.2900 | 2.3500 | -20.339% | 23 | 523 | -78.723% |
| 2026-10-02 | 3.4000 | 3.4000 | 2.9500 | 2.9500 | +15.234% | 18 | 534 | -83.051% |
| 2026-10-01 | 2.6500 | 2.6500 | 2.5600 | 2.5600 | +2.400% | 25 | 547 | -80.469% |
| 2026-09-30 | 2.8200 | 2.8200 | 2.5000 | 2.5000 | -19.355% | 2 | 548 | -80.000% |
| 2026-09-29 | 2.9700 | 3.1100 | 2.8000 | 3.1000 | +14.815% | 17 | 548 | -83.871% |
| 2026-09-28 | 2.7000 | 2.7000 | 2.5000 | 2.7000 | -4.930% | 27 | 539 | -81.481% |
| 2026-09-25 | 2.5800 | 2.9900 | 2.5100 | 2.8400 | +21.368% | 13 | 532 | -82.394% |
| 2026-09-24 | 1.8800 | 2.3400 | 1.8800 | 2.3400 | +7.339% | 4 | 529 | -78.632% |
| 2026-09-23 | 2.2300 | 2.2300 | 2.1500 | 2.1800 | -6.438% | 6 | 524 | -77.064% |
| 2026-09-22 | 2.2000 | 2.3300 | 2.2000 | 2.3300 | +1.304% | 6 | 522 | -78.541% |
| 2026-09-21 | 1.7000 | 2.3500 | 1.5500 | 2.3000 | +64.286% | 136 | 618 | -78.261% |
| 2026-09-18 | 1.3000 | 1.4000 | 1.2000 | 1.4000 | +3.704% | 135 | 559 | -64.286% |
| 2026-09-17 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +28.571% | 10 | 549 | -62.963% |
| 2026-09-16 | 1.3600 | 1.3600 | 1.0500 | 1.0500 | -17.969% | 9 | 547 | -52.381% |
| 2026-09-15 | 1.1500 | 1.2800 | 1.1500 | 1.2800 | 0.000% | 16 | 543 | -60.938% |
| 2026-09-14 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | -36.000% | 4 | 547 | -60.938% |
| 2026-09-11 | 1.9500 | 2.0000 | 1.9000 | 2.0000 | +5.263% | 5 | 550 | -75.000% |
| 2026-09-10 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | -14.798% | 12 | 561 | -73.684% |
| 2026-09-09 | 2.4300 | 2.4300 | 2.2300 | 2.2300 | -0.889% | 17 | 560 | -77.578% |
| 2026-09-08 | 2.4000 | 2.4000 | 2.2500 | 2.2500 | +9.756% | 20 | 553 | -77.778% |
| 2026-09-04 | 2.1100 | 2.1100 | 2.0000 | 2.0500 | +9.626% | 50 | 504 | -75.610% |
| 2026-09-03 | 2.0300 | 2.0600 | 1.8700 | 1.8700 | -6.500% | 4 | 507 | -73.262% |
| 2026-09-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -5.660% | 1 | 507 | -75.000% |
| 2026-09-01 | 2.0000 | 2.2000 | 2.0000 | 2.1200 | -7.826% | 17 | 508 | -76.415% |
| 2026-08-31 | 2.6500 | 2.6500 | 2.3000 | 2.3000 | -14.815% | 27 | 513 | -78.261% |
| 2026-08-28 | 2.9500 | 2.9500 | 2.7000 | 2.7000 | -10.891% | 2 | 514 | -81.481% |
| 2026-08-27 | 3.4600 | 3.4600 | 3.0300 | 3.0300 | -2.258% | 5 | 519 | -83.498% |
| 2026-08-26 | 3.0000 | 3.3000 | 2.9400 | 3.1000 | -5.199% | 12 | 523 | -83.871% |
| 2026-08-25 | 3.0500 | 3.9000 | 3.0500 | 3.2700 | +33.469% | 26 | 514 | -84.709% |
| 2026-08-24 | 2.5400 | 2.6300 | 2.3500 | 2.4500 | -25.758% | 33 | 528 | -79.592% |
| 2026-08-21 | 2.9100 | 3.3000 | 2.9100 | 3.3000 | +13.793% | 6 | 526 | -84.848% |
| 2026-08-20 | 3.1400 | 3.1400 | 2.9000 | 2.9000 | -19.444% | 12 | 517 | -82.759% |
| 2026-08-19 | 3.2000 | 3.6000 | 3.0000 | 3.6000 | -9.320% | 53 | 542 | -86.111% |
| 2026-08-18 | 4.0000 | 4.1000 | 3.4000 | 3.9700 | -11.778% | 120 | 467 | -87.406% |
| 2026-08-17 | 4.4000 | 4.6000 | 4.4000 | 4.5000 | +12.500% | 33 | 436 | -88.889% |
| 2026-08-14 | 3.5100 | 4.0000 | 3.4000 | 4.0000 | +17.994% | 83 | 417 | -87.500% |
| 2026-08-13 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +5.937% | 3 | 417 | -85.251% |
| 2026-08-12 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | +6.667% | 5 | 413 | -84.375% |
| 2026-08-10 | 3.2000 | 3.3000 | 3.0000 | 3.0000 | -13.043% | 4 | 412 | -83.333% |
| 2026-08-07 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +5.828% | 1 | 412 | -85.507% |
| 2026-08-06 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -9.444% | 10 | 412 | -84.663% |
| 2026-08-05 | 3.6900 | 3.6900 | 3.6000 | 3.6000 | -16.279% | 17 | 400 | -86.111% |
| 2026-08-04 | 3.9500 | 4.4400 | 3.9500 | 4.3000 | +56.364% | 58 | 350 | -88.372% |
| 2026-07-31 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +7.843% | 4 | 350 | -81.818% |
| 2026-07-30 | 3.0000 | 3.0000 | 2.5000 | 2.5500 | +8.511% | 17 | 339 | -80.392% |
| 2026-07-29 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -7.843% | 1 | 338 | -78.723% |
| 2026-07-28 | 2.4000 | 2.5500 | 2.4000 | 2.5500 | -15.000% | 14 | 338 | -80.392% |
| 2026-07-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.459% | 1 | 338 | -83.333% |
| 2026-07-24 | 3.3500 | 3.4900 | 3.1400 | 3.1400 | -17.368% | 29 | 349 | -84.076% |
| 2026-07-22 | 3.8300 | 3.8300 | 3.8000 | 3.8000 | +4.110% | 2 | 347 | -86.842% |
| 2026-07-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +22.074% | 1 | 347 | -86.301% |
| 2026-07-20 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.333% | 1 | 347 | -83.278% |
| 2026-07-17 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | +1.695% | 2 | 347 | -83.333% |
| 2026-07-16 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -28.571% | 4 | 346 | -83.051% |
| 2026-07-15 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -5.923% | 1 | 346 | -87.893% |
| 2026-07-13 | 4.6200 | 4.6200 | 4.3900 | 4.3900 | -18.553% | 3 | 348 | -88.610% |
| 2026-07-10 | 5.0000 | 5.3900 | 4.8000 | 5.3900 | +1.698% | 7 | 346 | -90.724% |
| 2026-07-09 | 5.3000 | 5.3600 | 5.3000 | 5.3000 | +23.256% | 17 | 339 | -90.566% |
| 2026-07-08 | 5.0000 | 5.0300 | 4.3000 | 4.3000 | -10.417% | 11 | 340 | -88.372% |
| 2026-07-07 | 5.3000 | 5.3000 | 4.8000 | 4.8000 | -29.308% | 12 | 333 | -89.583% |
| 2026-07-06 | 6.8000 | 6.8000 | 6.7900 | 6.7900 | -3.000% | 11 | 334 | -92.636% |
| 2026-07-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -20.000% | 1 | 333 | -92.857% |
| 2026-06-29 | 7.6500 | 8.7500 | 7.3000 | 8.7500 | +6.707% | 16 | 343 | -94.286% |
| 2026-06-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -3.643% | 2 | 341 | -93.902% |
| 2026-06-25 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +7.722% | 1 | 341 | -94.125% |
| 2026-06-24 | 9.0000 | 9.0000 | 7.8000 | 7.9000 | -19.388% | 51 | 351 | -93.671% |
| 2026-06-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -10.909% | 10 | 361 | -94.898% |
| 2026-06-22 | 12.4000 | 12.4000 | 11.0000 | 11.0000 | -15.385% | 3 | 358 | -95.455% |
| 2026-06-18 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +7.884% | 6 | 357 | -96.154% |
| 2026-06-17 | 11.6000 | 12.0500 | 11.6000 | 12.0500 | -5.118% | 3 | 358 | -95.851% |
| 2026-06-16 | 14.4000 | 14.4000 | 12.7000 | 12.7000 | -9.480% | 6 | 362 | -96.063% |
| 2026-06-15 | 14.3000 | 14.3800 | 14.0300 | 14.0300 | +25.830% | 9 | 354 | -96.436% |
| 2026-06-12 | 11.1100 | 11.1500 | 11.1100 | 11.1500 | +3.241% | 15 | 349 | -95.516% |
| 2026-06-11 | 10.5000 | 10.8000 | 10.5000 | 10.8000 | +8.000% | 3 | 350 | -95.370% |
| 2026-06-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.111% | 5 | 345 | -95.000% |
| 2026-06-09 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | -19.643% | 7 | 343 | -94.444% |
| 2026-06-08 | 11.6500 | 11.6500 | 11.2000 | 11.2000 | +1.818% | 4 | 341 | -95.536% |
| 2026-06-05 | 12.0000 | 12.0000 | 10.8000 | 11.0000 | -27.632% | 10 | 334 | -95.455% |
| 2026-06-03 | 16.8200 | 16.8200 | 14.8000 | 15.2000 | -14.414% | 18 | 329 | -96.711% |
| 2026-06-02 | 16.5000 | 18.7000 | 16.5000 | 17.7600 | +0.909% | 13 | 326 | -97.185% |
| 2026-06-01 | 16.3500 | 17.6000 | 16.3500 | 17.6000 | +18.121% | 3 | 325 | -97.159% |
| 2026-05-29 | 17.7000 | 17.7000 | 13.7000 | 14.9000 | -15.772% | 11 | 324 | -96.644% |
| 2026-05-28 | 16.5200 | 17.6900 | 16.2000 | 17.6900 | -4.841% | 9 | 319 | -97.174% |
| 2026-05-27 | 17.9500 | 20.0900 | 17.9500 | 18.5900 | +2.143% | 13 | 318 | -97.310% |
| 2026-05-26 | 18.4100 | 18.7800 | 16.6000 | 18.2000 | -9.227% | 10 | 320 | -97.253% |
| 2026-05-22 | 17.5000 | 21.9500 | 16.7000 | 20.0500 | +11.019% | 27 | 308 | -97.506% |
| 2026-05-21 | 17.4500 | 18.0600 | 17.1500 | 18.0600 | +21.208% | 10 | 303 | -97.231% |
| 2026-05-20 | 15.3900 | 15.3900 | 14.9000 | 14.9000 | -14.613% | 11 | 304 | -96.644% |
| 2026-05-19 | 18.4000 | 18.4000 | 16.2000 | 17.4500 | -6.684% | 8 | 308 | -97.135% |
| 2026-05-18 | 19.1100 | 20.4000 | 17.0800 | 18.7000 | -17.330% | 6 | 308 | -97.326% |
| 2026-05-15 | 23.7800 | 23.7800 | 22.3000 | 22.6200 | -9.520% | 17 | 310 | -97.790% |
| 2026-05-14 | 24.0000 | 25.0000 | 23.2000 | 25.0000 | -8.759% | 8 | 313 | -98.000% |
| 2026-05-13 | 35.0000 | 35.0000 | 27.4000 | 27.4000 | -5.026% | 43 | 310 | -98.175% |
| 2026-05-12 | 23.0000 | 28.8500 | 20.0000 | 28.8500 | +15.170% | 77 | 319 | -98.267% |
| 2026-05-11 | 20.0000 | 29.6000 | 19.5000 | 25.0500 | +87.500% | 92 | 291 | -98.004% |
| 2026-05-08 | 8.8100 | 13.6600 | 8.3000 | 13.3600 | +69.114% | 170 | 234 | -96.257% |
| 2026-05-07 | 7.5000 | 8.2000 | 7.3000 | 7.9000 | -0.629% | 8 | 231 | -93.671% |
| 2026-05-06 | 5.8500 | 8.0000 | 5.4100 | 7.9500 | +37.069% | 44 | 204 | -93.711% |
| 2026-05-05 | 5.8000 | 6.1000 | 4.6000 | 5.8000 | +0.520% | 68 | 187 | -91.379% |
| 2026-05-04 | 7.5000 | 7.5000 | 5.7000 | 5.7700 | -22.654% | 30 | 181 | -91.334% |
| 2026-05-01 | 5.6000 | 8.1300 | 5.6000 | 7.4600 | +46.275% | 282 | 434 | -93.298% |
| 2026-04-30 | 4.7000 | 5.6000 | 3.5000 | 5.1000 | +152.475% | 458 | 76 | -90.196% |
| 2026-04-28 | 2.3000 | 2.3000 | 1.9500 | 2.0200 | -17.551% | 23 | 60 | -75.248% |
| 2026-04-27 | 2.4800 | 2.6500 | 2.3400 | 2.4500 | -2.000% | 39 | 22 | -79.592% |
| 2026-04-24 | 2.5000 | 2.9000 | 2.5000 | 2.5000 | +51.515% | 45 | 22 | -80.000% |
| 2026-04-22 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -8.333% | 10 | 60 | -69.697% |
| 2026-04-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 50 | 0 | -72.222% |