Moltiply Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	32.00	32.70	31.35	32.30	32.30	2.38%	56,105
Feb 16, 2026	31.80	32.05	31.35	31.55	31.55	-0.79%	66,430
Feb 13, 2026	32.00	32.30	31.70	31.80	31.80	-0.31%	149,243
Feb 12, 2026	32.95	33.00	31.90	31.90	31.90	-2.15%	155,640
Feb 11, 2026	34.45	34.50	32.00	32.60	32.60	-4.96%	245,470
Feb 10, 2026	37.00	37.00	32.90	34.30	34.30	-6.41%	254,095
Feb 9, 2026	34.70	37.05	34.40	36.65	36.65	6.39%	56,112
Feb 6, 2026	34.70	34.70	33.75	34.45	34.45	0.73%	47,052
Feb 5, 2026	33.75	34.45	33.60	34.20	34.20	1.48%	70,332
Feb 4, 2026	34.75	34.75	33.10	33.70	33.70	-1.61%	77,400
Feb 3, 2026	35.00	35.00	34.05	34.25	34.25	-1.01%	61,274
Feb 2, 2026	34.50	35.00	34.30	34.60	34.60	-0.57%	56,811
Jan 30, 2026	34.95	35.50	34.75	34.80	34.80	-	60,002
Jan 29, 2026	35.90	36.05	34.80	34.80	34.80	-2.79%	53,257
Jan 28, 2026	36.40	36.40	35.70	35.80	35.80	-0.83%	56,200
Jan 27, 2026	36.05	36.45	35.90	36.10	36.10	-	55,751
Jan 26, 2026	36.25	36.35	35.70	36.10	36.10	-0.55%	30,329
Jan 23, 2026	37.20	37.20	36.15	36.30	36.30	-1.09%	33,383
Jan 22, 2026	36.95	37.40	36.60	36.70	36.70	0.14%	42,584
Jan 21, 2026	37.00	37.00	35.80	36.65	36.65	-	30,489
Jan 20, 2026	36.30	36.65	35.95	36.65	36.65	0.41%	44,341
Jan 19, 2026	37.10	37.20	36.35	36.50	36.50	-2.54%	66,477
Jan 16, 2026	37.55	37.85	36.55	37.45	37.45	-0.40%	65,202
Jan 15, 2026	37.10	37.90	37.10	37.60	37.60	0.40%	60,399
Jan 14, 2026	36.30	37.65	36.25	37.45	37.45	3.88%	98,836
Jan 13, 2026	36.00	36.50	35.20	36.05	36.05	1.55%	91,361
Jan 12, 2026	37.15	37.15	34.95	35.50	35.50	-3.40%	137,517
Jan 9, 2026	35.40	37.10	35.35	36.75	36.75	3.96%	52,105
Jan 8, 2026	34.80	35.50	34.70	35.35	35.35	2.02%	299,887
Jan 7, 2026	34.65	35.00	34.35	34.65	34.65	-0.14%	90,962
Jan 6, 2026	34.80	34.90	34.30	34.70	34.70	0.14%	59,230
Jan 5, 2026	34.35	34.85	34.15	34.65	34.65	2.21%	105,244
Jan 2, 2026	35.00	35.00	33.90	33.90	33.90	-2.31%	54,507
Dec 30, 2025	34.65	34.80	34.20	34.70	34.70	0.14%	30,082
Dec 29, 2025	34.85	34.85	34.20	34.65	34.65	-1.00%	27,602
Dec 23, 2025	35.00	35.35	34.75	35.00	35.00	-0.43%	82,751
Dec 22, 2025	34.85	35.15	34.35	35.15	35.15	2.03%	39,792
Dec 19, 2025	34.70	34.90	34.35	34.45	34.45	-0.72%	56,666
Dec 18, 2025	34.90	35.00	34.45	34.70	34.70	0.87%	81,781
Dec 17, 2025	35.60	36.05	34.40	34.40	34.40	-3.64%	70,678
Dec 16, 2025	36.60	36.60	35.45	35.70	35.70	-1.24%	39,663
Dec 15, 2025	35.50	36.35	35.50	36.15	36.15	0.84%	54,724
Dec 12, 2025	35.95	36.50	35.85	35.85	35.85	-0.83%	47,446
Dec 11, 2025	36.85	36.85	35.50	36.15	36.15	-1.23%	40,206
Dec 10, 2025	36.75	37.15	36.00	36.60	36.60	-1.88%	49,820
Dec 9, 2025	36.80	37.70	36.40	37.30	37.30	1.36%	72,291
Dec 8, 2025	37.60	38.45	36.75	36.80	36.80	-2.13%	53,811
Dec 5, 2025	38.20	38.20	37.40	37.60	37.60	-1.57%	33,818
Dec 4, 2025	38.50	38.60	38.00	38.20	38.20	-0.78%	38,488
Dec 3, 2025	39.40	39.60	38.45	38.50	38.50	-2.28%	31,760