Moltiply Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	36.00	36.35	35.50	35.60	35.60	-1.11%	11,488
Jul 14, 2026	36.00	36.10	35.40	36.00	36.00	-1.10%	15,050
Jul 13, 2026	36.40	36.75	36.10	36.40	36.40	-	15,753
Jul 10, 2026	35.55	36.85	35.00	36.40	36.40	3.85%	19,970
Jul 9, 2026	35.25	35.30	34.90	35.05	35.05	-0.57%	9,988
Jul 8, 2026	36.50	36.50	35.25	35.25	35.25	-3.42%	30,637
Jul 7, 2026	37.35	37.60	35.80	36.50	36.50	-2.14%	15,052
Jul 6, 2026	37.75	38.60	37.25	37.30	37.30	-2.61%	36,531
Jul 3, 2026	38.25	38.45	37.75	38.45	38.30	0.13%	29,898
Jul 2, 2026	36.95	38.40	36.40	38.40	38.25	3.23%	87,988
Jul 1, 2026	33.85	37.20	33.35	37.20	37.05	9.57%	158,760
Jun 30, 2026	34.15	34.65	33.75	33.95	33.82	-2.02%	34,616
Jun 29, 2026	34.80	34.95	34.25	34.65	34.51	-0.14%	17,571
Jun 26, 2026	34.35	34.70	34.25	34.70	34.56	1.02%	19,617
Jun 25, 2026	35.00	35.20	34.35	34.35	34.22	-1.43%	48,396
Jun 24, 2026	35.40	35.40	33.65	34.85	34.71	-3.06%	40,284
Jun 23, 2026	35.35	36.25	34.60	35.95	35.81	0.98%	38,337
Jun 22, 2026	36.15	36.80	35.45	35.60	35.46	-2.60%	22,188
Jun 19, 2026	36.95	37.75	36.30	36.55	36.41	-0.54%	54,996
Jun 18, 2026	35.60	36.90	35.05	36.75	36.61	3.23%	189,779
Jun 17, 2026	36.60	36.60	35.50	35.60	35.46	-1.52%	14,788
Jun 16, 2026	35.75	36.80	35.40	36.15	36.01	0.70%	24,211
Jun 15, 2026	35.70	37.40	35.65	35.90	35.76	1.70%	50,706
Jun 12, 2026	35.00	35.75	35.00	35.30	35.16	0.86%	29,820
Jun 11, 2026	33.30	35.40	33.30	35.00	34.86	4.01%	52,834
Jun 10, 2026	33.70	34.40	33.65	33.65	33.52	-1.03%	47,560
Jun 9, 2026	34.55	34.55	33.70	34.00	33.87	-0.15%	15,923
Jun 8, 2026	33.65	34.50	33.45	34.05	33.92	1.34%	17,217
Jun 5, 2026	34.55	35.35	33.60	33.60	33.47	-2.61%	40,023
Jun 4, 2026	33.30	35.35	33.25	34.50	34.37	2.22%	57,024
Jun 3, 2026	32.85	33.90	32.35	33.75	33.62	4.17%	70,611
Jun 2, 2026	33.20	33.60	32.10	32.40	32.27	-1.22%	39,509
Jun 1, 2026	32.00	33.85	32.00	32.80	32.67	4.63%	75,666
May 29, 2026	32.05	32.05	31.25	31.35	31.23	-0.79%	28,272
May 28, 2026	31.00	31.70	30.90	31.60	31.48	1.94%	23,610
May 27, 2026	31.80	31.90	31.00	31.00	30.88	-2.36%	32,562
May 26, 2026	32.15	32.25	31.55	31.75	31.63	0.16%	23,388
May 25, 2026	31.85	32.30	31.40	31.70	31.58	0.96%	21,069
May 22, 2026	31.00	32.40	30.80	31.40	31.28	1.78%	32,550
May 21, 2026	31.50	31.50	30.85	30.85	30.73	-1.12%	34,190
May 20, 2026	30.45	32.25	30.10	31.20	31.08	2.46%	75,406
May 19, 2026	30.15	31.10	29.90	30.45	30.33	1.00%	63,009
May 18, 2026	30.60	31.55	29.10	30.15	30.03	-2.90%	96,558
May 15, 2026	34.00	34.80	31.05	31.05	30.93	-9.87%	110,196
May 14, 2026	34.15	35.15	33.20	34.45	34.32	2.07%	54,467
May 13, 2026	35.05	35.55	33.35	33.75	33.62	-4.39%	47,492
May 12, 2026	36.10	36.10	35.30	35.30	35.16	-3.29%	17,481
May 11, 2026	37.05	37.65	36.45	36.50	36.36	-2.01%	13,879