Northern Lights Fund Trust (MRSK) Historical Stock Data
29.94 ↑0.26 (0.88%)
As of April 23, 2024, 10:00am EST.
Historical Data
In the past 30 trading days, MRSK is down -0.12% a day on average. There have been 14 days where Northern Lights Fund Trust closed green and 16 days where MRSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 29.43 | 29.68 | ↑$0.25 (0.85%) | 29.43 | 29.86 | 14.33K |
| 2024-04-19 | 29.58 | 29.46 | ↓$0.12 (-0.40%) | 29.35 | 29.66 | 19.79K |
| 2024-04-18 | 29.89 | 29.77 | ↓$0.12 (-0.40%) | 29.77 | 30.03 | 7.40K |
| 2024-04-17 | 30.30 | 29.86 | ↓$0.44 (-1.46%) | 29.72 | 30.30 | 22.62K |
| 2024-04-16 | 30.14 | 30.04 | ↓$0.10 (-0.33%) | 29.96 | 30.15 | 18.28K |
| 2024-04-15 | 30.46 | 29.99 | ↓$0.47 (-1.55%) | 29.92 | 30.46 | 22.69K |
| 2024-04-12 | 31.03 | 30.24 | ↓$0.80 (-2.57%) | 30.17 | 31.03 | 7.35K |
| 2024-04-11 | 30.38 | 30.75 | ↑$0.37 (1.23%) | 30.38 | 30.84 | 9.71K |
| 2024-04-10 | 30.39 | 30.48 | ↑$0.09 (0.29%) | 30.33 | 30.52 | 17.05K |
| 2024-04-09 | 30.60 | 30.69 | ↑$0.09 (0.29%) | 30.55 | 30.69 | 2.40K |
| 2024-04-08 | 30.71 | 30.69 | ↓$0.02 (-0.05%) | 30.69 | 30.77 | 3.21K |
| 2024-04-05 | 30.67 | 30.79 | ↑$0.12 (0.41%) | 30.59 | 30.80 | 8.32K |
| 2024-04-04 | 30.80 | 30.51 | ↓$0.29 (-0.94%) | 30.43 | 30.81 | 8.15K |
| 2024-04-03 | 30.52 | 30.69 | ↑$0.17 (0.56%) | 30.52 | 30.75 | 19.66K |
| 2024-04-02 | 30.68 | 30.66 | ↓$0.02 (-0.07%) | 30.61 | 30.68 | 5.02K |
| 2024-04-01 | 30.87 | 30.84 | ↓$0.03 (-0.10%) | 30.77 | 30.87 | 128.23K |
| 2024-03-28 | 30.88 | 30.90 | ↑$0.02 (0.06%) | 30.86 | 30.96 | 11.71K |
| 2024-03-27 | 30.78 | 31.00 | ↑$0.22 (0.72%) | 30.78 | 31.00 | 12.25K |
| 2024-03-26 | 30.88 | 30.77 | ↓$0.11 (-0.35%) | 30.77 | 30.88 | 8.09K |
| 2024-03-25 | 30.79 | 30.78 | ↓$0.00 (-0.02%) | 30.74 | 30.81 | 15.44K |
| 2024-03-22 | 30.73 | 30.78 | ↑$0.05 (0.18%) | 30.73 | 30.82 | 5.74K |
| 2024-03-21 | 30.75 | 30.75 | ↓$0.00 (0.00%) | 30.71 | 30.81 | 4.61K |
| 2024-03-20 | 30.57 | 30.69 | ↑$0.12 (0.38%) | 30.52 | 30.71 | 9.63K |
| 2024-03-19 | 30.50 | 30.56 | ↑$0.06 (0.20%) | 30.38 | 30.59 | 17.32K |
| 2024-03-18 | 30.57 | 30.45 | ↓$0.12 (-0.38%) | 30.45 | 30.57 | 12.64K |
| 2024-03-15 | 30.41 | 30.39 | ↓$0.02 (-0.06%) | 30.36 | 30.46 | 9.16K |
| 2024-03-14 | 30.44 | 30.54 | ↑$0.10 (0.33%) | 30.39 | 30.55 | 14.16K |
| 2024-03-13 | 30.38 | 30.45 | ↑$0.07 (0.23%) | 30.37 | 30.56 | 9.69K |
| 2024-03-12 | 30.69 | 30.51 | ↓$0.18 (-0.59%) | 30.50 | 30.71 | 11.79K |
| 2024-03-11 | 30.37 | 30.37 | ↑$0.01 (0.03%) | 30.34 | 30.40 | 9.62K |
Create an account or log in to view more rows.
$MRSK let’s buy NOW!!!
$MRSK I would not be a bear now
$MRSK time to run
$MRSK what happened
$MRSK I would not be a bear now
$MRSK Let’s get it
$MRSK bounce it!!
$MRSK eyeing for a scalp
$MRSK bear trap dude
$MRSK what’s gonna happen now