Northern Lights Fund Trust (MRSK) Historical Stock Data
33.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRSK is up 0.32% a day on average. There have been 16 days where Northern Lights Fund Trust closed green and 14 days where MRSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 33.68 | 33.74 | ↑$0.06 (0.18%) | 33.68 | 33.85 | 8.67K |
| 2024-12-24 | 33.35 | 33.74 | ↑$0.39 (1.17%) | 33.35 | 33.79 | 7.32K |
| 2024-12-23 | 33.10 | 33.45 | ↑$0.35 (1.05%) | 33.10 | 33.46 | 414.88K |
| 2024-12-20 | 33.05 | 33.35 | ↑$0.30 (0.89%) | 33.05 | 33.49 | 42.43K |
| 2024-12-19 | 33.14 | 32.99 | ↓$0.15 (-0.45%) | 32.92 | 33.22 | 50.59K |
| 2024-12-18 | 33.90 | 33.50 | ↓$0.40 (-1.17%) | 33.14 | 33.91 | 70.16K |
| 2024-12-17 | 33.88 | 33.74 | ↓$0.14 (-0.41%) | 33.73 | 33.88 | 74.43K |
| 2024-12-16 | 34.00 | 33.93 | ↓$0.07 (-0.20%) | 33.90 | 34.00 | 14.91K |
| 2024-12-13 | 32.15 | 33.80 | ↑$1.65 (5.14%) | 32.15 | 33.86 | 2.74K |
| 2024-12-12 | 33.94 | 33.83 | ↓$0.11 (-0.33%) | 33.79 | 33.94 | 12.51K |
| 2024-12-11 | 34.01 | 34.06 | ↑$0.05 (0.16%) | 34.01 | 34.18 | 10.47K |
| 2024-12-10 | 34.07 | 33.92 | ↓$0.15 (-0.45%) | 33.86 | 34.08 | 15.84K |
| 2024-12-09 | 34.05 | 33.94 | ↓$0.11 (-0.32%) | 33.66 | 34.08 | 35.13K |
| 2024-12-06 | 34.22 | 34.15 | ↓$0.07 (-0.20%) | 34.05 | 34.22 | 16.79K |
| 2024-12-05 | 34.22 | 34.06 | ↓$0.16 (-0.48%) | 34.03 | 34.22 | 40.99K |
| 2024-12-04 | 33.77 | 34.07 | ↑$0.30 (0.87%) | 33.77 | 34.09 | 15.70K |
| 2024-12-03 | 33.86 | 33.91 | ↑$0.06 (0.17%) | 33.85 | 33.96 | 19.87K |
| 2024-12-02 | 33.65 | 33.93 | ↑$0.28 (0.83%) | 33.65 | 33.96 | 82.61K |
| 2024-11-29 | 33.51 | 33.76 | ↑$0.25 (0.75%) | 33.51 | 33.91 | 5.49K |
| 2024-11-27 | 33.54 | 33.53 | ↓$0.01 (-0.03%) | 33.53 | 33.75 | 31.80K |
| 2024-11-26 | 33.46 | 33.77 | ↑$0.31 (0.93%) | 33.46 | 33.90 | 228.36K |
| 2024-11-25 | 33.68 | 33.61 | ↓$0.07 (-0.21%) | 33.55 | 33.68 | 14.45K |
| 2024-11-22 | 33.23 | 33.53 | ↑$0.30 (0.91%) | 33.23 | 34.55 | 40.42K |
| 2024-11-21 | 33.25 | 33.34 | ↑$0.09 (0.27%) | 33.25 | 33.48 | 20.22K |
| 2024-11-20 | 33.23 | 33.30 | ↑$0.07 (0.21%) | 33.08 | 33.30 | 16.49K |
| 2024-11-19 | 32.95 | 33.22 | ↑$0.26 (0.80%) | 32.95 | 33.22 | 10.41K |
| 2024-11-18 | 32.96 | 33.10 | ↑$0.14 (0.41%) | 32.96 | 33.15 | 13.64K |
| 2024-11-15 | 33.15 | 32.97 | ↓$0.18 (-0.54%) | 32.91 | 33.19 | 7.61K |
| 2024-11-14 | 33.35 | 33.31 | ↓$0.04 (-0.12%) | 33.31 | 33.49 | 10.72K |
| 2024-11-13 | 33.58 | 33.50 | ↓$0.08 (-0.25%) | 33.48 | 33.62 | 11.54K |
Create an account or log in to view more rows.
$MRSK Bears go home!
$MRSK headed back to all time highs shortly
$MRSK very normal lol sike
$MRSK must buyyy
$MRSK another bear trap
$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