Morepen Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	44.01	46.52	44.01	45.69	45.69	3.75%	679,113
May 7, 2026	43.78	44.29	43.37	44.04	44.04	1.10%	286,113
May 6, 2026	42.00	43.85	42.00	43.56	43.56	3.94%	199,392
May 5, 2026	41.79	42.71	41.70	41.91	41.91	-0.07%	105,653
May 4, 2026	41.73	42.62	41.67	41.94	41.94	1.28%	214,148
Apr 30, 2026	41.49	41.68	40.89	41.41	41.41	-0.96%	201,545
Apr 29, 2026	42.33	42.72	41.70	41.81	41.81	-1.11%	98,506
Apr 28, 2026	43.76	43.90	42.04	42.28	42.28	-2.08%	224,284
Apr 27, 2026	42.01	43.59	42.01	43.18	43.18	3.50%	302,222
Apr 24, 2026	42.91	43.25	41.58	41.72	41.72	-2.25%	253,910
Apr 23, 2026	43.07	44.08	42.51	42.68	42.68	-0.72%	362,286
Apr 22, 2026	41.96	43.30	41.65	42.99	42.99	3.02%	340,083
Apr 21, 2026	40.66	42.38	40.66	41.73	41.73	0.92%	166,360
Apr 20, 2026	42.44	42.44	40.80	41.35	41.35	-1.36%	378,954
Apr 17, 2026	41.40	43.06	41.00	41.92	41.92	1.92%	464,947
Apr 16, 2026	41.98	42.39	40.20	41.13	41.13	-0.34%	372,764
Apr 15, 2026	41.50	41.55	40.69	41.27	41.27	2.87%	348,365
Apr 13, 2026	39.00	40.40	38.50	40.12	40.12	-0.15%	327,481
Apr 10, 2026	40.15	40.75	40.00	40.18	40.18	1.52%	133,165
Apr 9, 2026	39.99	40.86	39.44	39.58	39.58	-1.47%	240,567
Apr 8, 2026	39.95	40.50	39.09	40.17	40.17	5.07%	259,268
Apr 7, 2026	37.96	38.95	37.60	38.23	38.23	-0.57%	229,359
Apr 6, 2026	37.81	38.72	36.60	38.45	38.45	1.24%	288,880
Apr 2, 2026	36.25	38.26	35.18	37.98	37.98	2.07%	350,544
Apr 1, 2026	35.25	37.42	34.72	37.21	37.21	10.09%	383,084
Mar 30, 2026	34.99	35.90	33.44	33.80	33.80	-6.45%	279,370
Mar 27, 2026	36.45	36.97	35.36	36.13	36.13	-2.27%	456,711
Mar 25, 2026	36.92	37.83	36.50	36.97	36.97	1.15%	195,360
Mar 24, 2026	36.53	37.20	35.20	36.55	36.55	3.60%	156,957
Mar 23, 2026	36.76	36.76	35.07	35.28	35.28	-4.67%	346,264
Mar 20, 2026	37.57	38.20	36.80	37.01	37.01	-0.13%	147,354
Mar 19, 2026	38.06	38.12	36.92	37.06	37.06	-4.11%	245,136
Mar 18, 2026	38.10	39.27	38.07	38.65	38.65	1.55%	249,836
Mar 17, 2026	37.80	38.25	37.41	38.06	38.06	0.90%	136,364
Mar 16, 2026	37.82	38.40	36.83	37.72	37.72	-1.13%	246,294
Mar 13, 2026	40.00	40.36	37.51	38.15	38.15	-5.31%	221,569
Mar 12, 2026	40.10	40.99	39.22	40.29	40.29	0.47%	258,874
Mar 11, 2026	40.70	41.52	40.00	40.10	40.10	-1.45%	202,701