Morepen Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	117.50	121.00	117.00	120.45	120.45	3.26%	724,153
Sep 24, 2026	122.15	122.65	115.95	116.65	116.65	-4.66%	792,673
Sep 23, 2026	119.60	124.45	118.15	122.35	122.35	2.86%	585,710
Sep 22, 2026	122.65	123.75	118.15	118.95	118.95	-2.78%	725,084
Sep 21, 2026	121.35	126.90	120.90	122.35	122.35	1.20%	1,223,066
Sep 18, 2026	120.65	123.50	118.25	120.90	120.90	0.37%	1,098,795
Sep 17, 2026	115.30	121.30	112.70	120.65	120.45	5.28%	1,322,596
Sep 16, 2026	105.60	115.95	97.00	114.60	114.41	7.86%	2,720,957
Sep 15, 2026	116.15	116.75	104.40	106.25	106.07	-8.37%	1,868,528
Sep 11, 2026	114.95	117.75	111.25	115.95	115.76	0.69%	972,729
Sep 10, 2026	116.85	119.90	114.50	115.15	114.96	-1.20%	847,362
Sep 9, 2026	117.20	118.45	113.90	116.55	116.36	-0.34%	816,939
Sep 8, 2026	119.60	122.45	116.15	116.95	116.76	-1.43%	1,171,670
Sep 7, 2026	116.35	122.05	114.55	118.65	118.45	4.35%	1,401,707
Sep 4, 2026	118.85	118.85	112.70	113.70	113.51	-3.15%	908,355
Sep 3, 2026	112.75	118.50	109.40	117.40	117.21	3.99%	1,842,486
Sep 2, 2026	104.00	114.15	103.50	112.90	112.71	8.77%	2,261,394
Sep 1, 2026	107.40	110.40	100.25	103.80	103.63	-3.09%	1,353,302
Aug 31, 2026	106.25	110.29	101.57	107.11	106.93	0.85%	2,008,199
Aug 28, 2026	96.84	106.28	96.07	106.21	106.03	9.93%	1,756,732
Aug 27, 2026	97.06	99.70	95.61	96.62	96.46	-0.38%	832,139
Aug 26, 2026	94.32	97.93	93.86	96.99	96.83	3.29%	585,611
Aug 25, 2026	95.04	95.54	92.70	93.90	93.74	-1.20%	419,310
Aug 24, 2026	96.10	98.27	94.00	95.04	94.88	-1.00%	817,211
Aug 21, 2026	95.80	97.46	92.20	96.00	95.84	-0.40%	1,247,873
Aug 20, 2026	88.56	97.30	88.43	96.39	96.23	9.00%	2,658,128
Aug 19, 2026	88.19	89.49	86.33	88.43	88.28	0.08%	575,568
Aug 18, 2026	89.89	92.44	86.01	88.36	88.21	-1.64%	1,824,674
Aug 17, 2026	84.67	90.41	83.16	89.83	89.68	6.66%	2,993,998
Aug 14, 2026	81.79	84.79	78.28	84.22	84.08	4.22%	2,165,686
Aug 13, 2026	73.56	81.76	73.56	80.81	80.68	9.87%	1,740,711
Aug 12, 2026	77.01	77.57	73.00	73.55	73.43	-4.34%	738,877
Aug 11, 2026	79.89	80.58	76.00	76.89	76.76	-2.98%	920,263
Aug 10, 2026	80.78	82.00	78.07	79.25	79.12	-1.09%	602,113
Aug 7, 2026	80.49	82.95	78.82	80.12	79.99	0.81%	1,676,413
Aug 6, 2026	76.33	83.45	75.36	79.48	79.35	3.26%	4,567,516
Aug 5, 2026	73.01	78.21	73.01	76.97	76.84	11.21%	6,830,246
Aug 4, 2026	57.53	69.21	55.93	69.21	69.10	19.99%	4,374,505
Aug 3, 2026	58.58	58.89	57.25	57.68	57.58	1.19%	338,434
Jul 31, 2026	56.49	57.44	56.15	57.00	56.91	0.92%	192,347
Jul 30, 2026	57.90	57.90	56.06	56.48	56.39	-2.32%	208,354
Jul 29, 2026	55.83	57.98	54.96	57.82	57.72	4.58%	218,851
Jul 28, 2026	56.98	56.98	55.10	55.29	55.20	-2.30%	217,508
Jul 27, 2026	54.13	56.88	54.10	56.59	56.50	5.21%	503,493
Jul 24, 2026	52.00	54.17	51.43	53.79	53.70	2.57%	427,315
Jul 23, 2026	53.09	53.89	52.08	52.44	52.35	-1.56%	383,575
Jul 22, 2026	56.70	56.70	52.95	53.27	53.18	-6.28%	676,524
Jul 21, 2026	58.51	58.51	55.98	56.84	56.75	-2.39%	378,732
Jul 20, 2026	58.90	59.90	57.78	58.23	58.13	-1.22%	400,590
Jul 17, 2026	60.81	61.00	57.75	58.95	58.85	-3.06%	581,414