Morarka Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	56.16	56.75	55.21	56.70	56.70	0.96%	547
May 7, 2026	55.01	56.20	55.01	56.16	56.16	2.44%	1,202
May 6, 2026	56.45	56.45	53.21	54.82	54.82	-1.05%	813
May 5, 2026	54.68	55.70	53.00	55.40	55.40	1.21%	1,936
May 4, 2026	55.00	55.00	52.40	54.74	54.74	-0.71%	440
Apr 30, 2026	54.35	55.40	51.80	55.13	55.13	4.00%	601
Apr 29, 2026	55.80	55.80	51.70	53.01	53.01	-3.11%	2,016
Apr 28, 2026	55.20	55.20	53.17	54.71	54.71	-0.33%	1,517
Apr 27, 2026	54.28	55.84	53.00	54.89	54.89	1.12%	892
Apr 24, 2026	52.70	56.50	52.70	54.28	54.28	-2.98%	3,602
Apr 23, 2026	57.99	57.99	55.00	55.95	55.95	-1.37%	3,274
Apr 22, 2026	55.00	57.60	54.15	56.73	56.73	3.48%	2,597
Apr 21, 2026	55.00	56.00	54.45	54.82	54.82	-0.15%	679
Apr 20, 2026	55.00	55.00	54.00	54.90	54.90	-	3,859
Apr 17, 2026	54.00	54.95	53.99	54.90	54.90	3.70%	1,475
Apr 16, 2026	53.17	54.05	52.30	52.94	52.94	-0.43%	3,630
Apr 15, 2026	50.00	53.70	49.60	53.17	53.17	7.35%	3,836
Apr 13, 2026	50.75	50.75	48.02	49.53	49.53	1.52%	3,082
Apr 10, 2026	50.00	50.94	45.82	48.79	48.79	-0.35%	3,790
Apr 9, 2026	48.03	49.30	46.55	48.96	48.96	1.94%	1,691
Apr 8, 2026	48.83	49.00	46.11	48.03	48.03	6.03%	8,902
Apr 7, 2026	50.00	51.93	43.00	45.30	45.30	-8.85%	45,461
Apr 6, 2026	48.10	49.88	47.51	49.70	49.70	5.43%	851
Apr 2, 2026	46.38	47.97	46.38	47.14	47.14	1.64%	301
Apr 1, 2026	49.00	49.00	46.35	46.38	46.38	0.37%	319
Mar 30, 2026	44.85	48.40	44.70	46.21	46.21	3.03%	1,320
Mar 27, 2026	49.89	49.89	44.01	44.85	44.85	-4.23%	5,163
Mar 25, 2026	46.00	49.60	45.15	46.83	46.83	3.72%	4,202
Mar 24, 2026	45.70	45.99	44.11	45.15	45.15	-1.20%	2,055
Mar 23, 2026	45.89	45.89	44.40	45.70	45.70	-0.46%	1,370
Mar 20, 2026	46.70	46.70	44.80	45.91	45.91	0.75%	2,266
Mar 19, 2026	44.37	46.00	44.15	45.57	45.57	2.70%	918
Mar 18, 2026	48.25	48.25	42.11	44.37	44.37	-1.94%	7,519
Mar 17, 2026	47.55	47.56	45.25	45.25	45.25	-5.31%	1,415
Mar 16, 2026	45.95	48.80	45.95	47.79	47.79	4.05%	3,426
Mar 13, 2026	48.99	48.99	43.10	45.93	45.93	-4.65%	2,231
Mar 12, 2026	48.10	48.99	47.00	48.17	48.17	0.35%	5,162
Mar 11, 2026	51.95	51.95	43.00	48.00	48.00	-5.03%	26,572
Mar 10, 2026	58.64	58.64	45.10	50.54	50.54	-10.31%	30,858
Mar 9, 2026	52.70	57.49	52.70	56.35	56.35	0.45%	179
Mar 6, 2026	58.99	58.99	56.05	56.10	56.10	-4.90%	1,501
Mar 5, 2026	59.00	59.35	56.12	58.99	58.99	1.88%	412
Mar 4, 2026	59.95	59.95	57.00	57.90	57.90	-3.50%	303
Mar 2, 2026	61.40	61.40	55.15	60.00	60.00	-2.53%	2,949
Feb 27, 2026	60.60	61.65	57.31	61.56	61.56	1.75%	3,812
Feb 26, 2026	61.79	61.79	60.50	60.50	60.50	0.85%	97
Feb 25, 2026	59.00	60.00	57.00	59.99	59.99	2.74%	1,793
Feb 24, 2026	60.00	60.00	57.05	58.39	58.39	-2.68%	2,136
Feb 23, 2026	61.81	61.81	58.91	60.00	60.00	-2.96%	3,466
Feb 20, 2026	61.52	61.87	61.05	61.83	61.83	0.50%	1,072