Morarka Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	64.70	65.00	62.00	64.10	64.10	0.14%	1,502
Jun 18, 2026	64.83	65.00	64.00	64.01	64.01	-1.26%	1,542
Jun 17, 2026	65.07	65.07	63.00	64.83	64.83	-0.37%	1,969
Jun 16, 2026	67.95	67.95	63.25	65.07	65.07	-1.24%	2,511
Jun 15, 2026	67.98	67.98	58.01	65.89	65.89	4.44%	3,516
Jun 12, 2026	61.05	65.90	61.05	63.09	63.09	1.55%	3,261
Jun 11, 2026	66.26	70.00	61.10	62.13	62.13	-12.47%	11,390
Jun 10, 2026	76.00	76.95	69.01	70.98	70.98	-4.84%	3,372
Jun 9, 2026	74.90	75.95	70.00	74.59	74.59	12.91%	28,472
Jun 8, 2026	54.91	66.10	54.91	66.06	66.06	19.91%	70,332
Jun 5, 2026	54.50	56.00	53.00	55.09	55.09	1.08%	9,359
Jun 4, 2026	52.31	55.80	52.30	54.50	54.50	-0.73%	151
Jun 3, 2026	54.90	54.90	54.90	54.90	54.90	-0.09%	1
Jun 2, 2026	55.00	55.00	54.80	54.95	54.95	-1.75%	75
Jun 1, 2026	54.10	56.00	53.50	55.93	55.93	3.38%	2,254
May 29, 2026	57.10	57.10	54.10	54.10	54.10	-0.22%	354
May 27, 2026	57.45	57.45	53.62	54.22	54.22	-3.18%	359
May 26, 2026	57.50	57.50	56.00	56.00	56.00	0.72%	127
May 25, 2026	54.80	56.85	54.80	55.60	55.60	1.46%	1,926
May 22, 2026	57.60	57.60	53.42	54.80	54.80	1.01%	205
May 21, 2026	55.00	55.00	54.25	54.25	54.25	-2.08%	47
May 20, 2026	53.68	55.40	53.00	55.40	55.40	3.20%	102
May 19, 2026	53.41	55.00	53.41	53.68	53.68	-1.50%	27
May 18, 2026	55.17	55.50	54.00	54.50	54.50	-0.09%	243
May 15, 2026	55.40	55.58	53.00	54.55	54.55	-0.82%	1,945
May 14, 2026	57.48	57.48	54.25	55.00	55.00	-3.02%	1,636
May 13, 2026	52.15	56.85	52.15	56.71	56.71	3.11%	185
May 12, 2026	55.55	55.99	55.00	55.00	55.00	-1.79%	784
May 11, 2026	57.20	57.20	56.00	56.00	56.00	-1.23%	142
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