Get the Stockscreener App
45.35
0.11%
-0.0478
After Hours:
45.36
0.0139
+0.03%
ProShares Merger ETF Stock (MRGR) Price History
The historical daily chart and data for ProShares Merger ETF stock (MRGR), show that the latest closing stock price as of August 11, 2026, is $45.35.
- ProShares Merger ETF all-time high stock price is $446.55, occurred on August 03, 2020.
- The lowest ProShares Merger ETF stock price recorded was $0.00 on August 24, 2020. Since then, ProShares Merger ETF's stock price has risen over to $45.35 now.
- The 52-week high stock price for MRGR is $46.22, representing a 1.93% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for MRGR is $42.39, indicating a -6.52% decrease from the current share price, occurred on August 12, 2025.
- The closing price of ProShares Merger ETF (MRGR) stock in the beginning of 2025 was $41.44. The stock closed the year at $39.12, a loss of over -5.59% for the year.
The table below shows more information about MRGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2026 | $45.45 | $45.35 | $0.1039 | 1,826.0 | -0.11% |
| Aug 10, 2026 | $45.41 | $45.36 | $0.0499 | 544.0 | -0.15% |
| Aug 07, 2026 | $45.62 | $45.46 | $0.1507 | 666.0 | -0.01% |
| Aug 06, 2026 | $45.47 | $45.47 | $0.00 | 74.00 | -0.01% |
| Aug 05, 2026 | $45.47 | $45.47 | $0.00 | 65.00 | -0.39% |
| Aug 04, 2026 | $45.65 | $45.65 | $0.00 | 88.00 | +0.40% |
| Aug 03, 2026 | $45.47 | $45.46 | $0.013 | 308.0 | -0.13% |
| Jul 31, 2026 | $45.53 | $45.48 | $0.05 | 516.0 | +0.11% |
| Jul 30, 2026 | $45.50 | $45.40 | $0.105 | 1,815.0 | +0.16% |
| Jul 29, 2026 | $45.48 | $45.41 | $0.0716 | 311.0 | -0.03% |
| Jul 28, 2026 | $45.48 | $45.42 | $0.0582 | 5,004.0 | -0.07% |
| Jul 27, 2026 | $45.45 | $45.45 | $0.0021 | 142.0 | -0.09% |
| Jul 24, 2026 | $45.49 | $45.48 | $0.0129 | 149.0 | -0.17% |
| Jul 23, 2026 | $45.57 | $45.57 | $0.00 | 165.0 | +0.23% |
| Jul 22, 2026 | $45.52 | $45.46 | $0.065 | 490.0 | -0.00% |
| Jul 21, 2026 | $45.52 | $45.44 | $0.085 | 2,412.0 | +0.12% |
| Jul 20, 2026 | $45.41 | $45.41 | $0.00 | 57.00 | -0.07% |
| Jul 17, 2026 | $45.46 | $45.41 | $0.05 | 1,363.0 | +0.02% |
| Jul 16, 2026 | $45.49 | $45.44 | $0.0519 | 563.0 | +0.02% |
| Jul 15, 2026 | $45.47 | $45.40 | $0.07 | 922.0 | -0.01% |
| Jul 14, 2026 | $45.51 | $45.43 | $0.0716 | 1,086.0 | -0.18% |
ProShares Merger ETF Stock (MRGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ProShares Merger ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ProShares Merger ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ProShares Merger ETF Stock (MRGR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $45.65 | $45.35 | $0.3077 | 5,397.0 | -0.40% |
| Jul, 2026 | $45.85 | $45.40 | $0.455 | 18,155.0 | +0.19% |
| Jun, 2026 | $45.66 | $44.80 | $0.8588 | 31,493.0 | +0.37% |
| May, 2026 | $45.34 | $44.87 | $0.4697 | 30,270.0 | +0.39% |
| Apr, 2026 | $45.31 | $44.92 | $0.3904 | 25,645.0 | +0.07% |
| Mar, 2026 | $45.07 | $44.57 | $0.5043 | 25,260.0 | +0.74% |
| Feb, 2026 | $44.99 | $44.59 | $0.3991 | 82,777.0 | -0.35% |
| Jan, 2026 | $45.71 | $44.47 | $1.24 | 66,972.0 | +0.87% |
ProShares Merger ETF Stock (MRGR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.22 | $44.54 | $1.68 | 26,299.0 | -2.26% |
| Nov, 2025 | $45.76 | $44.61 | $1.15 | 17,563.0 | +2.27% |
| Oct, 2025 | $44.69 | $43.05 | $1.63 | 29,208.0 | +3.27% |
| Sep, 2025 | $43.34 | $42.59 | $0.7466 | 21,289.0 | +0.38% |
| Aug, 2025 | $43.11 | $42.39 | $0.7206 | 21,859.0 | +1.19% |
| Jul, 2025 | $42.62 | $41.99 | $0.63 | 37,269.0 | +1.20% |
| Jun, 2025 | $42.41 | $41.88 | $0.528 | 9,719.0 | +0.17% |
| May, 2025 | $42.25 | $41.66 | $0.59 | 7,244.0 | +0.66% |
| Apr, 2025 | $41.91 | $41.02 | $0.895 | 21,273.0 | -0.26% |
| Mar, 2025 | $42.09 | $41.68 | $0.41 | 53,367.0 | -0.66% |
| Feb, 2025 | $42.05 | $41.59 | $0.45 | 11,005.0 | +0.96% |
| Jan, 2025 | $41.92 | $40.57 | $1.35 | 12,731.0 | +1.52% |
ProShares Merger ETF Stock (MRGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.43 | $40.65 | $1.78 | 37,186.0 | -2.37% |
| Nov, 2024 | $42.35 | $41.80 | $0.5543 | 18,878.0 | -0.76% |
| Oct, 2024 | $42.29 | $41.73 | $0.56 | 14,018.0 | +1.12% |
| Sep, 2024 | $42.00 | $41.51 | $0.4879 | 16,054.0 | +0.62% |
| Aug, 2024 | $45.62 | $40.75 | $4.87 | 15,158.0 | +1.73% |
| Jul, 2024 | $40.94 | $40.22 | $0.72 | 15,435.0 | +1.61% |
| Jun, 2024 | $40.30 | $39.76 | $0.54 | 17,516.0 | +0.38% |
| May, 2024 | $40.21 | $39.69 | $0.52 | 14,101.0 | +0.13% |
| Apr, 2024 | $40.86 | $39.81 | $1.05 | 10,056.0 | -0.94% |
| Mar, 2024 | $40.64 | $40.22 | $0.4249 | 30,724.0 | +0.51% |
| Feb, 2024 | $40.39 | $39.88 | $0.505 | 18,274.0 | +0.35% |
| Jan, 2024 | $40.38 | $40.04 | $0.3411 | 49,188.0 | -0.37% |
0.66%
0.30%
Cap:
|
Volume (24h):