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
10th Jul 2026 (Fri) 20.21 21.0048 20.21 21.0048 0
9th Jul 2026 (Thu) 20.21 21.0048 20.21 21.0048 0
8th Jul 2026 (Wed) 20.21 21.0048 20.21 21.0048 0
7th Jul 2026 (Tue) 20.21 21.0048 20.21 21.0048 0
6th Jul 2026 (Mon) 20.21 21.0048 20.21 21.0048 0
3rd Jul 2026 (Fri) 20.21 21.0048 20.21 21.0048 0
2nd Jul 2026 (Thu) 20.21 21.0048 20.21 21.0048 0
1st Jul 2026 (Wed) 20.21 21.0048 20.21 21.0048 0
30th Jun 2026 (Tue) 20.21 21.0048 20.21 21.0048 0
29th Jun 2026 (Mon) 20.21 21.0048 20.21 21.0048 0
26th Jun 2026 (Fri) 20.21 21.0048 20.21 21.0048 0
25th Jun 2026 (Thu) 20.21 21.0048 20.21 21.0048 0
24th Jun 2026 (Wed) 20.21 21.0048 20.21 21.0048 0
23rd Jun 2026 (Tue) 20.21 21.17 20.21 21.0048 1,602
22nd Jun 2026 (Mon) 20.93 20.93 20.81 20.81 29
19th Jun 2026 (Fri) 20.93 20.93 20.8794 20.8794 0
18th Jun 2026 (Thu) 20.93 20.93 20.8794 20.8794 0
17th Jun 2026 (Wed) 20.93 20.93 20.9265 20.9265 0
16th Jun 2026 (Tue) 20.93 20.93 20.91 20.91 0
15th Jun 2026 (Mon) 20.93 20.93 20.91 20.925 957
12th Jun 2026 (Fri) 20.92 20.9351 20.92 20.9351 0
11th Jun 2026 (Thu) 20.92 20.92 20.92 20.935 0
10th Jun 2026 (Wed) 20.93 20.93 20.93 20.93 0
9th Jun 2026 (Tue) 20.92 20.92 20.91 20.92 0
8th Jun 2026 (Mon) 20.91 20.91 20.91 20.92 0
5th Jun 2026 (Fri) 20.89 20.91 20.89 20.91 0
4th Jun 2026 (Thu) 20.89 20.904 20.89 20.904 30
3rd Jun 2026 (Wed) 20.89 20.89 20.89 20.90 0
2nd Jun 2026 (Tue) 20.89 20.89 20.89 20.89 0
1st Jun 2026 (Mon) 20.89 20.8913 20.89 20.8913 40
29th May 2026 (Fri) 20.89 20.89 20.89 20.89 100
28th May 2026 (Thu) 20.88 20.91 20.87 20.89 340
27th May 2026 (Wed) 20.89 20.89 20.88 20.895 200
26th May 2026 (Tue) 20.87 20.87 20.87 20.8912 165
25th May 2026 (Mon) 20.89 20.89 20.87 20.885 393
22nd May 2026 (Fri) 20.89 20.89 20.87 20.885 393
21st May 2026 (Thu) 20.92 20.92 20.84 20.8415 1,426
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
FTSE 100 Latest
Value10,497.29
Change24.84