Moltiply Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	33.85	34.00	33.00	33.20	33.20	-1.78%	99,211
Oct 13, 2026	33.40	34.00	32.90	33.80	33.80	2.42%	65,460
Oct 12, 2026	32.50	33.20	32.30	33.00	33.00	1.69%	45,967
Oct 9, 2026	31.20	32.45	31.20	32.45	32.45	2.53%	32,697
Oct 8, 2026	31.70	31.90	31.10	31.65	31.65	-0.47%	53,577
Oct 7, 2026	30.50	31.80	30.50	31.80	31.80	4.09%	49,597
Oct 6, 2026	31.65	31.90	30.40	30.55	30.55	-2.24%	49,796
Oct 5, 2026	31.15	31.70	30.90	31.25	31.25	2.80%	39,544
Oct 2, 2026	30.30	30.65	30.00	30.40	30.40	0.83%	38,108
Oct 1, 2026	29.30	30.35	29.00	30.15	30.15	1.52%	43,777
Sep 30, 2026	29.20	29.90	29.20	29.70	29.70	1.54%	39,009
Sep 29, 2026	29.25	30.05	29.00	29.25	29.25	-	68,394
Sep 28, 2026	29.10	30.05	28.75	29.25	29.25	0.34%	66,302
Sep 25, 2026	28.90	29.95	28.25	29.15	29.15	1.22%	145,538
Sep 24, 2026	30.60	31.50	28.80	28.80	28.80	-5.88%	176,986
Sep 23, 2026	34.80	34.85	30.45	30.60	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