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!

Toews Agility S (MRSK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.95 33.95 33.91 33.931 714
17th Jul 2025 (Thu) 33.92 33.96 33.92 34.00 2,043
16th Jul 2025 (Wed) 33.78 33.85 33.78 33.85 70
15th Jul 2025 (Tue) 33.78 33.84 33.75 33.70 736
14th Jul 2025 (Mon) 33.78 33.78 33.78 33.79 0
11th Jul 2025 (Fri) 33.79 33.79 33.71 33.71 0
10th Jul 2025 (Thu) 33.79 33.79 33.79 33.79 0
9th Jul 2025 (Wed) 33.67 33.70 33.67 33.71 214
8th Jul 2025 (Tue) 33.64 33.65 33.60 33.60 379
7th Jul 2025 (Mon) 33.65 33.66 33.60 33.59 400
4th Jul 2025 (Fri) 33.59 33.74 33.59 33.74 76
3rd Jul 2025 (Thu) 33.59 33.74 33.59 33.74 76
2nd Jul 2025 (Wed) 33.59 33.59 33.59 33.602 0
1st Jul 2025 (Tue) 33.55 33.55 33.39 33.48 735
30th Jun 2025 (Mon) 33.50 33.56 33.49 33.5665 510
27th Jun 2025 (Fri) 34.43 34.43 33.66 33.38 0
26th Jun 2025 (Thu) 33.30 33.34 33.30 33.29 500
25th Jun 2025 (Wed) 33.13 33.17 33.13 33.188 200
24th Jun 2025 (Tue) 33.16 33.20 33.16 33.118 771
23rd Jun 2025 (Mon) 32.76 32.76 32.76 32.8155 456
20th Jun 2025 (Fri) 32.73 32.73 32.6104 32.6104 0
19th Jun 2025 (Thu) 32.73 32.73 32.70 32.675 45
18th Jun 2025 (Wed) 32.73 32.73 32.70 32.675 45
17th Jun 2025 (Tue) 32.87 32.87 32.72 32.72 0
16th Jun 2025 (Mon) 32.87 32.87 32.85 32.85 0
13th Jun 2025 (Fri) 32.87 32.87 32.63 32.63 0
12th Jun 2025 (Thu) 32.87 32.88 32.87 32.88 0
11th Jun 2025 (Wed) 32.87 32.87 32.86 32.86 0
10th Jun 2025 (Tue) 32.87 32.89 32.85 32.94 804
9th Jun 2025 (Mon) 32.75 32.76 32.75 32.716 300
6th Jun 2025 (Fri) 32.75 32.75 32.75 32.74 100
5th Jun 2025 (Thu) 32.70 32.70 32.58 32.58 101
4th Jun 2025 (Wed) 32.36 32.7071 32.36 32.7071 67
3rd Jun 2025 (Tue) 32.36 32.61 32.36 32.61 85
2nd Jun 2025 (Mon) 32.36 32.5319 32.36 32.5319 191
30th May 2025 (Fri) 32.36 32.36 32.30 32.45 2,789
29th May 2025 (Thu) 32.49 32.49 32.49 32.49 140
28th May 2025 (Wed) 32.52 32.52 32.52 32.52 240
27th May 2025 (Tue) 32.01 32.01 32.01 32.01 0
26th May 2025 (Mon) 32.01 32.01 32.01 32.01 0
24th May 2025 (Sat) 32.24 32.24 32.01 32.01 75
23rd May 2025 (Fri) 32.24 32.24 32.24 32.24 75
22nd May 2025 (Thu) 32.25 32.25 32.25 32.25 0
21st May 2025 (Wed) 32.61 32.61 32.61 32.61 0
20th May 2025 (Tue) 32.5993 32.5993 32.5993 32.5993 0
19th May 2025 (Mon) 33.40 33.40 32.53 32.53 457
FTSE 100 Latest
Value8,992.12
Change19.48