Moltiply Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.80	34.85	30.45	30.60	-	-11.94%	284,617
Sep 22, 2026	35.85	35.90	34.60	34.75	34.75	-3.34%	49,730
Sep 21, 2026	35.10	36.15	35.10	35.95	35.95	1.13%	17,582
Sep 18, 2026	35.65	36.30	35.45	35.55	35.55	-0.42%	54,673
Sep 17, 2026	35.40	36.10	35.00	35.70	35.70	2.00%	72,828
Sep 16, 2026	34.00	35.00	34.00	35.00	35.00	1.60%	14,696
Sep 15, 2026	34.30	34.80	33.45	34.45	34.45	1.47%	25,164
Sep 14, 2026	34.15	34.50	33.50	33.95	33.95	0.30%	24,759
Sep 11, 2026	36.35	36.35	33.85	33.85	33.85	-7.13%	51,718
Sep 10, 2026	35.50	36.75	35.50	36.45	36.45	1.96%	83,284
Sep 9, 2026	35.90	36.25	33.40	35.75	35.75	0.14%	158,306
Sep 8, 2026	35.20	36.15	34.15	35.70	35.70	1.42%	99,351
Sep 7, 2026	35.85	35.85	34.65	35.20	35.20	-0.42%	34,055
Sep 4, 2026	37.10	37.10	35.35	35.35	35.35	-3.68%	89,448
Sep 3, 2026	36.85	37.05	36.60	36.70	36.70	-0.94%	26,581
Sep 2, 2026	36.90	37.25	36.40	37.05	37.05	0.27%	16,118
Sep 1, 2026	37.65	37.65	35.50	36.95	36.95	-2.12%	62,789
Aug 31, 2026	37.95	38.65	37.65	37.75	37.75	-0.66%	476,788
Aug 28, 2026	37.80	38.00	37.05	38.00	38.00	1.74%	29,927
Aug 27, 2026	37.20	37.75	37.05	37.35	37.35	-	34,246
Aug 26, 2026	37.25	37.70	37.20	37.35	37.35	0.40%	52,431
Aug 25, 2026	36.50	37.35	36.50	37.20	37.20	1.92%	13,605
Aug 24, 2026	37.00	37.45	36.10	36.50	36.50	-	12,996
Aug 21, 2026	37.20	37.20	36.50	36.50	36.50	-2.67%	9,877
Aug 20, 2026	37.90	38.10	37.10	37.50	37.50	-0.79%	8,866
Aug 19, 2026	38.20	38.20	37.00	37.80	37.80	-0.13%	11,811
Aug 18, 2026	39.10	39.25	37.85	37.85	37.85	-3.57%	27,731
Aug 17, 2026	39.00	39.85	39.00	39.25	39.25	0.13%	30,912
Aug 14, 2026	38.15	39.45	38.15	39.20	39.20	1.29%	23,347
Aug 13, 2026	38.40	38.85	37.45	38.70	38.70	2.79%	25,687
Aug 12, 2026	38.95	39.35	37.40	37.65	37.65	-3.46%	48,038
Aug 11, 2026	38.70	39.20	38.70	39.00	39.00	0.78%	17,012
Aug 10, 2026	38.90	39.05	38.60	38.70	38.70	-0.51%	33,528
Aug 7, 2026	39.45	39.85	38.65	38.90	38.90	-	18,172
Aug 6, 2026	39.20	39.20	38.55	38.90	38.90	-0.77%	61,290
Aug 5, 2026	38.10	39.40	38.10	39.20	39.20	3.16%	28,285
Aug 4, 2026	38.35	38.70	37.90	38.00	38.00	0.26%	39,242
Aug 3, 2026	36.90	38.40	36.90	37.90	37.90	3.84%	41,653
Jul 31, 2026	36.65	37.45	35.90	36.50	36.50	0.27%	41,157
Jul 30, 2026	35.45	36.70	35.20	36.40	36.40	3.26%	37,923
Jul 29, 2026	34.10	35.65	34.10	35.25	35.25	2.92%	28,103
Jul 28, 2026	33.00	34.35	33.00	34.25	34.25	3.01%	12,507
Jul 27, 2026	33.25	33.40	32.95	33.25	33.25	0.76%	12,364
Jul 24, 2026	32.55	33.00	32.10	33.00	33.00	2.80%	22,657
Jul 23, 2026	34.00	34.00	32.10	32.10	32.10	-4.32%	31,786
Jul 22, 2026	33.20	33.80	33.10	33.55	33.55	0.45%	24,102
Jul 21, 2026	34.00	34.25	33.20	33.40	33.40	-2.62%	34,106
Jul 20, 2026	34.70	35.35	34.20	34.30	34.30	-0.58%	19,878
Jul 17, 2026	35.20	35.95	34.45	34.50	34.50	-3.23%	23,433
Jul 16, 2026	35.90	35.90	35.15	35.65	35.65	0.14%	6,170