Get the Stockscreener App
45.39
0.28%
-0.1253
After Hours:
45.40
0.0148
+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 October 09, 2026, is $45.39.
- 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 $45.39 now.
- The 52-week high stock price for MRGR is $46.22, representing a 1.84% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for MRGR is $43.05, indicating a -5.13% decrease from the current share price, occurred on October 03, 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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $45.40 | $45.39 | $0.0148 | 556.0 | -0.28% |
| Oct 08, 2026 | $45.52 | $45.51 | $0.0145 | 882.0 | +0.19% |
| Oct 07, 2026 | $45.43 | $45.42 | $0.0058 | 629.0 | +0.07% |
| Oct 06, 2026 | $45.39 | $44.69 | $0.7046 | 4,683.0 | +1.00% |
| Oct 05, 2026 | $45.09 | $44.94 | $0.1461 | 1,026.0 | -0.42% |
| Oct 02, 2026 | $45.13 | $45.04 | $0.0934 | 719.0 | +0.20% |
| Oct 01, 2026 | $45.04 | $44.96 | $0.0829 | 709.0 | +0.33% |
| Sep 30, 2026 | $44.89 | $44.87 | $0.029 | 1,173.0 | -0.02% |
| Sep 29, 2026 | $44.90 | $44.90 | $0.00 | 160.0 | +0.23% |
| Sep 28, 2026 | $44.87 | $44.80 | $0.071 | 1,303.0 | -0.02% |
| Sep 25, 2026 | $44.91 | $44.81 | $0.1003 | 4,743.0 | -0.15% |
| Sep 24, 2026 | $45.06 | $44.88 | $0.1842 | 2,728.0 | -0.34% |
| Sep 23, 2026 | $45.03 | $45.00 | $0.0297 | 1,399.0 | -0.15% |
| Sep 22, 2026 | $45.10 | $45.08 | $0.015 | 356.0 | +0.08% |
| Sep 21, 2026 | $45.06 | $44.96 | $0.10 | 2,900.0 | +0.12% |
| Sep 18, 2026 | $45.00 | $45.00 | $0.00 | 118.0 | +0.28% |
| Sep 17, 2026 | $44.95 | $44.86 | $0.09 | 1,061.0 | -0.73% |
| Sep 16, 2026 | $45.21 | $45.21 | $0.00 | 140.0 | -0.15% |
| Sep 15, 2026 | $45.30 | $45.23 | $0.0699 | 4,434.0 | -0.36% |
| Sep 14, 2026 | $45.44 | $45.44 | $0.00 | 302.0 | -0.28% |
| Sep 11, 2026 | $45.59 | $45.57 | $0.0154 | 917.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $45.52 | $44.69 | $0.835 | 9,760.0 | +1.09% |
| Sep, 2026 | $45.59 | $44.80 | $0.786 | 31,452.0 | -1.17% |
| Aug, 2026 | $45.65 | $45.22 | $0.4338 | 25,766.0 | -0.23% |
| 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% |
0.72%
Cap:
|
Volume (24h):