Morepen Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	58.51	58.51	55.98	56.84	56.84	-2.39%	378,732
Jul 20, 2026	58.90	59.90	57.78	58.23	58.23	-1.22%	400,590
Jul 17, 2026	60.81	61.00	57.75	58.95	58.95	-3.06%	581,414
Jul 16, 2026	61.57	62.32	60.68	60.81	60.81	-0.90%	421,491
Jul 15, 2026	62.61	64.57	60.85	61.36	61.36	-1.97%	781,600
Jul 14, 2026	61.90	63.70	61.54	62.59	62.59	0.53%	614,461
Jul 13, 2026	60.88	64.04	60.26	62.26	62.26	1.73%	1,007,167
Jul 10, 2026	61.70	62.85	60.62	61.20	61.20	0.38%	758,896
Jul 9, 2026	59.23	63.15	59.23	60.97	60.97	3.43%	697,427
Jul 8, 2026	60.47	62.20	58.45	58.95	58.95	-3.61%	650,060
Jul 7, 2026	61.12	62.05	58.75	61.16	61.16	0.63%	498,937
Jul 6, 2026	59.59	61.70	58.53	60.78	60.78	3.03%	710,596
Jul 3, 2026	60.00	60.80	58.75	58.99	58.99	-1.21%	576,109
Jul 2, 2026	62.58	62.58	59.30	59.71	59.71	-4.63%	787,369
Jul 1, 2026	59.99	63.40	58.85	62.61	62.61	5.85%	2,026,137
Jun 30, 2026	55.25	60.50	55.05	59.15	59.15	8.29%	2,759,568
Jun 29, 2026	53.20	54.92	52.49	54.62	54.62	2.79%	817,986
Jun 25, 2026	52.20	54.20	51.58	53.14	53.14	2.07%	748,285
Jun 24, 2026	52.41	53.20	51.50	52.06	52.06	-0.46%	531,425
Jun 23, 2026	50.18	53.15	50.00	52.30	52.30	4.22%	1,006,110
Jun 22, 2026	50.39	51.20	49.72	50.18	50.18	1.23%	498,064
Jun 19, 2026	51.02	51.32	49.10	49.57	49.57	-2.84%	373,571
Jun 18, 2026	51.48	52.56	50.47	51.02	51.02	-0.97%	453,382
Jun 17, 2026	52.58	52.82	51.23	51.52	51.52	-1.43%	392,212
Jun 16, 2026	52.84	53.55	51.77	52.27	52.27	-0.19%	710,949
Jun 15, 2026	51.20	53.40	49.50	52.37	52.37	4.41%	1,815,019
Jun 12, 2026	48.48	51.50	48.20	50.16	50.16	6.11%	816,998
Jun 11, 2026	49.29	49.56	46.94	47.27	47.27	-4.25%	707,246
Jun 10, 2026	48.95	51.80	47.80	49.37	49.37	1.50%	2,181,408
Jun 9, 2026	43.34	49.46	43.05	48.64	48.64	13.62%	1,773,568
Jun 8, 2026	43.34	44.41	42.52	42.81	42.81	-2.22%	218,386
Jun 5, 2026	45.00	45.16	42.85	43.78	43.78	-2.60%	302,316
Jun 4, 2026	45.49	46.47	44.65	44.95	44.95	-0.88%	202,900
Jun 3, 2026	45.97	45.97	44.12	45.35	45.35	-1.00%	277,819
Jun 2, 2026	46.61	46.88	45.00	45.81	45.81	-1.61%	328,710
Jun 1, 2026	43.81	49.45	43.37	46.56	46.56	7.50%	2,415,789
May 29, 2026	42.38	45.50	42.22	43.31	43.31	2.58%	721,414
May 27, 2026	42.77	42.90	41.47	42.22	42.22	-3.96%	739,129
May 26, 2026	44.19	45.46	43.61	43.96	43.96	0.50%	451,825
May 25, 2026	43.69	44.00	43.06	43.74	43.74	1.96%	126,470
May 22, 2026	43.01	44.77	42.67	42.90	42.90	-0.33%	270,085
May 21, 2026	43.25	43.70	42.80	43.04	43.04	0.82%	250,650
May 20, 2026	41.90	42.85	41.10	42.69	42.69	2.03%	116,802
May 19, 2026	41.31	42.54	41.31	41.84	41.84	1.23%	96,324
May 18, 2026	41.11	41.68	39.90	41.33	41.33	-1.50%	168,335
May 15, 2026	42.90	42.90	41.85	41.96	41.96	-2.19%	107,168
May 14, 2026	44.66	44.66	42.71	42.90	42.90	-2.41%	373,994
May 13, 2026	43.29	44.70	42.54	43.96	43.96	2.40%	182,018
May 12, 2026	45.92	45.92	42.78	42.93	42.93	-6.12%	331,660
May 11, 2026	45.90	46.95	44.85	45.73	45.73	0.09%	639,108