Moltiply Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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