Moltiply Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	32.55	32.70	32.00	32.50	32.50	0.15%	27,912
Mar 11, 2026	32.65	32.95	31.95	32.45	32.45	-0.61%	43,518
Mar 10, 2026	34.30	34.50	32.65	32.65	32.65	-3.97%	56,260
Mar 9, 2026	33.60	34.10	32.95	34.00	34.00	0.29%	38,337
Mar 6, 2026	33.25	34.35	33.25	33.90	33.90	0.44%	25,603
Mar 5, 2026	33.95	34.35	33.00	33.75	33.75	0.75%	39,244
Mar 4, 2026	32.65	33.50	32.50	33.50	33.50	2.13%	15,848
Mar 3, 2026	32.35	32.90	32.05	32.80	32.80	0.92%	30,897
Mar 2, 2026	33.00	33.15	32.40	32.50	32.50	-2.40%	34,498
Feb 27, 2026	33.80	33.80	33.05	33.30	33.30	-1.19%	71,961
Feb 26, 2026	32.80	33.75	32.40	33.70	33.70	4.01%	43,936
Feb 25, 2026	33.20	33.20	32.40	32.40	32.40	-1.07%	67,022
Feb 24, 2026	32.80	32.90	32.40	32.75	32.75	-0.15%	40,906
Feb 23, 2026	34.10	34.10	32.70	32.80	32.80	-3.10%	84,898
Feb 20, 2026	32.85	33.85	32.85	33.85	33.85	3.04%	28,042
Feb 19, 2026	33.20	33.20	32.40	32.85	32.85	-0.30%	31,731
Feb 18, 2026	32.20	33.30	32.20	32.95	32.95	2.01%	79,707
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