Morepen Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	84.67	90.41	83.16	89.83	89.83	6.66%	2,993,998
Aug 14, 2026	81.79	84.79	78.28	84.22	84.22	4.22%	2,165,686
Aug 13, 2026	73.56	81.76	73.56	80.81	80.81	9.87%	1,740,711
Aug 12, 2026	77.01	77.57	73.00	73.55	73.55	-4.34%	738,877
Aug 11, 2026	79.89	80.58	76.00	76.89	76.89	-2.98%	920,259
Aug 10, 2026	80.78	82.00	78.07	79.25	79.25	-1.09%	602,113
Aug 7, 2026	80.49	82.95	78.82	80.12	80.12	0.81%	1,676,413
Aug 6, 2026	76.33	83.45	75.36	79.48	79.48	3.26%	4,567,516
Aug 5, 2026	73.01	78.21	73.01	76.97	76.97	11.21%	6,830,246
Aug 4, 2026	57.53	69.21	55.93	69.21	69.21	19.99%	4,371,750
Aug 3, 2026	58.58	58.89	57.25	57.68	57.68	1.19%	338,434
Jul 31, 2026	56.49	57.44	56.15	57.00	57.00	0.92%	192,347
Jul 30, 2026	57.90	57.90	56.06	56.48	56.48	-2.32%	208,354
Jul 29, 2026	55.83	57.98	54.96	57.82	57.82	4.58%	218,851
Jul 28, 2026	56.98	56.98	55.10	55.29	55.29	-2.30%	217,508
Jul 27, 2026	54.13	56.88	54.10	56.59	56.59	5.21%	503,493
Jul 24, 2026	52.00	54.17	51.43	53.79	53.79	2.57%	427,315
Jul 23, 2026	53.09	53.89	52.08	52.44	52.44	-1.56%	383,575
Jul 22, 2026	56.70	56.70	52.95	53.27	53.27	-6.28%	676,524
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