Moltiply Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	33.30	34.75	33.25	34.75	-	2.96%	20,770
Jun 3, 2026	32.85	33.90	32.35	33.75	33.75	4.17%	70,611
Jun 2, 2026	33.20	33.60	32.10	32.40	32.40	-1.22%	39,509
Jun 1, 2026	32.00	33.85	32.00	32.80	32.80	4.63%	75,666
May 29, 2026	32.05	32.05	31.25	31.35	31.35	-0.79%	28,272
May 28, 2026	31.00	31.70	30.90	31.60	31.60	1.94%	23,610
May 27, 2026	31.80	31.90	31.00	31.00	31.00	-2.36%	32,562
May 26, 2026	32.15	32.25	31.55	31.75	31.75	0.16%	23,388
May 25, 2026	31.85	32.30	31.40	31.70	31.70	0.96%	21,069
May 22, 2026	31.00	32.40	30.80	31.40	31.40	1.78%	32,550
May 21, 2026	31.50	31.50	30.85	30.85	30.85	-1.12%	34,190
May 20, 2026	30.45	32.25	30.10	31.20	31.20	2.46%	75,406
May 19, 2026	30.15	31.10	29.90	30.45	30.45	1.00%	63,009
May 18, 2026	30.60	31.55	29.10	30.15	30.15	-2.90%	96,558
May 15, 2026	34.00	34.80	31.05	31.05	31.05	-9.87%	110,196
May 14, 2026	34.15	35.15	33.20	34.45	34.45	2.07%	54,467
May 13, 2026	35.05	35.55	33.35	33.75	33.75	-4.39%	47,492
May 12, 2026	36.10	36.10	35.30	35.30	35.30	-3.29%	17,481
May 11, 2026	37.05	37.65	36.45	36.50	36.50	-2.01%	13,879
May 8, 2026	37.30	37.60	36.00	37.25	37.25	0.68%	24,633
May 7, 2026	36.60	37.05	36.15	37.00	37.00	2.35%	27,213
May 6, 2026	35.95	37.40	35.95	36.15	36.15	1.54%	24,153
May 5, 2026	34.65	36.95	34.50	35.60	35.60	4.09%	49,535
May 4, 2026	34.45	34.85	34.05	34.20	34.20	0.59%	15,113
Apr 30, 2026	34.40	34.40	33.85	34.00	34.00	-0.87%	10,447
Apr 29, 2026	34.45	34.85	34.20	34.30	34.30	-0.29%	23,304
Apr 28, 2026	34.25	34.55	33.80	34.40	34.40	0.44%	15,128
Apr 27, 2026	34.30	34.45	34.10	34.25	34.25	0.29%	6,673
Apr 24, 2026	34.40	34.40	33.50	34.15	34.15	-	8,728
Apr 23, 2026	34.90	35.05	34.00	34.15	34.15	-2.29%	11,431
Apr 22, 2026	35.70	35.70	34.90	34.95	34.95	-1.55%	23,248
Apr 21, 2026	35.10	35.65	34.80	35.50	35.50	2.01%	19,885
Apr 20, 2026	35.30	35.50	34.55	34.80	34.80	-2.11%	29,144
Apr 17, 2026	35.55	35.60	35.10	35.55	35.55	1.43%	21,127
Apr 16, 2026	35.05	36.00	34.90	35.05	35.05	0.72%	44,272
Apr 15, 2026	33.65	34.80	33.65	34.80	34.80	2.05%	32,702
Apr 14, 2026	32.20	34.45	32.20	34.10	34.10	4.44%	96,922
Apr 13, 2026	32.00	32.85	31.75	32.65	32.65	1.24%	23,277
Apr 10, 2026	32.05	32.70	31.75	32.25	32.25	4.03%	34,867
Apr 9, 2026	32.20	32.20	31.00	31.00	31.00	-2.36%	59,853
Apr 8, 2026	31.90	32.75	31.75	31.75	31.75	1.93%	56,207
Apr 7, 2026	31.45	32.00	31.15	31.15	31.15	-0.64%	23,095
Apr 2, 2026	31.05	31.60	30.90	31.35	31.35	-0.63%	26,941
Apr 1, 2026	32.05	32.40	31.05	31.55	31.55	-0.16%	50,210
Mar 31, 2026	31.60	32.05	31.05	31.60	31.60	1.44%	41,192
Mar 30, 2026	30.30	31.35	30.10	31.15	31.15	2.81%	40,167
Mar 27, 2026	30.10	30.60	29.90	30.30	30.30	0.50%	31,170
Mar 26, 2026	30.40	30.70	29.70	30.15	30.15	0.50%	33,563
Mar 25, 2026	30.35	30.75	29.75	30.00	30.00	-0.66%	35,040
Mar 24, 2026	30.40	30.75	29.65	30.20	30.20	0.67%	37,051