Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Mer (MARB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 20.88 20.90 20.88 20.90 97
19th May 2026 (Tue) 20.88 20.88 20.88 20.8975 200
18th May 2026 (Mon) 20.88 20.89 20.88 20.89 0
15th May 2026 (Fri) 20.88 20.88 20.88 20.87 0
14th May 2026 (Thu) 20.84 20.84 20.84 20.87 110
13th May 2026 (Wed) 20.84 20.84 20.82 20.825 1,207
12th May 2026 (Tue) 20.91 20.91 20.82 20.8236 1,393
11th May 2026 (Mon) 20.83 20.88 20.82 20.855 328
8th May 2026 (Fri) 20.83 20.83 20.82 20.85 200
7th May 2026 (Thu) 20.84 20.85 20.83 20.86 0
6th May 2026 (Wed) 20.85 20.88 20.84 20.8601 300
5th May 2026 (Tue) 20.84 20.84 20.84 20.8676 200
4th May 2026 (Mon) 20.83 20.88 20.83 20.855 100
1st May 2026 (Fri) 20.84 20.84 20.84 20.86 0
30th Apr 2026 (Thu) 20.83 20.85 20.83 20.86 1,031
29th Apr 2026 (Wed) 20.83 20.88 20.83 20.855 500
28th Apr 2026 (Tue) 20.83 20.83 20.83 20.86 0
27th Apr 2026 (Mon) 20.83 20.83 20.83 20.86 195
24th Apr 2026 (Fri) 20.83 20.83 20.83 20.85 200
23rd Apr 2026 (Thu) 20.82 20.83 20.82 20.845 109
22nd Apr 2026 (Wed) 20.82 20.82 20.82 20.855 0
21st Apr 2026 (Tue) 20.82 20.82 20.82 20.85 0
20th Apr 2026 (Mon) 20.82 20.82 20.82 20.835 100
17th Apr 2026 (Fri) 20.81 20.835 20.81 20.835 95
16th Apr 2026 (Thu) 20.81 20.84 20.81 20.84 0
15th Apr 2026 (Wed) 20.81 20.81 20.81 20.83 204
14th Apr 2026 (Tue) 20.82 20.82 20.81 20.82 362
13th Apr 2026 (Mon) 20.79 20.80 20.79 20.825 55
10th Apr 2026 (Fri) 20.79 20.79 20.79 20.78 2,098
9th Apr 2026 (Thu) 20.80 20.80 20.80 20.82 0
8th Apr 2026 (Wed) 20.80 20.80 20.80 20.76 243
7th Apr 2026 (Tue) 20.76 20.76 20.57 20.57 0
6th Apr 2026 (Mon) 20.76 20.78 20.76 20.78 300
3rd Apr 2026 (Fri) 20.73 20.78 20.73 20.76 780
2nd Apr 2026 (Thu) 20.73 20.78 20.73 20.76 780
1st Apr 2026 (Wed) 20.77 20.77 20.77 20.76 3,338
31st Mar 2026 (Tue) 20.76 20.81 20.70 20.70 304
30th Mar 2026 (Mon) 20.72 20.74 20.72 20.73 896
27th Mar 2026 (Fri) 20.70 20.76 20.70 20.71 100
26th Mar 2026 (Thu) 20.72 20.73 20.71 20.71 0
25th Mar 2026 (Wed) 20.70 20.72 20.70 20.64 586
24th Mar 2026 (Tue) 20.70 20.76 20.70 20.70 0
23rd Mar 2026 (Mon) 20.69 20.70 20.69 20.7397 0
FTSE 100 Latest
Value10,443.47
Change11.13