Morarka Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	60.07	60.80	59.00	60.03	60.03	-0.07%	1,849
Jul 9, 2026	62.56	62.56	60.00	60.07	60.07	-1.59%	1,102
Jul 8, 2026	64.00	64.90	59.74	61.04	61.04	-3.77%	3,321
Jul 7, 2026	64.50	65.50	64.01	64.93	63.43	0.59%	5,638
Jul 6, 2026	64.10	65.22	63.08	64.55	63.06	1.10%	5,415
Jul 3, 2026	64.60	64.60	63.00	63.85	62.37	0.33%	308
Jul 2, 2026	65.00	65.00	62.08	63.64	62.17	1.02%	2,602
Jul 1, 2026	63.50	64.98	62.06	63.00	61.54	-0.68%	3,255
Jun 30, 2026	68.80	68.80	63.00	63.43	61.96	-1.49%	2,023
Jun 29, 2026	63.00	64.90	62.02	64.39	62.90	2.26%	3,778
Jun 25, 2026	64.99	64.99	62.67	62.97	61.52	-0.17%	4,155
Jun 24, 2026	64.90	64.90	63.01	63.08	61.62	-1.24%	952
Jun 23, 2026	64.90	64.90	63.01	63.87	62.39	-0.27%	3,537
Jun 22, 2026	71.00	71.00	63.70	64.04	62.56	-0.09%	4,553
Jun 19, 2026	64.70	65.00	62.00	64.10	62.62	0.14%	1,502
Jun 18, 2026	64.83	65.00	64.00	64.01	62.53	-1.26%	1,542
Jun 17, 2026	65.07	65.07	63.00	64.83	63.33	-0.37%	1,969
Jun 16, 2026	67.95	67.95	63.25	65.07	63.57	-1.24%	2,511
Jun 15, 2026	67.98	67.98	58.01	65.89	64.37	4.44%	3,516
Jun 12, 2026	61.05	65.90	61.05	63.09	61.63	1.55%	3,261
Jun 11, 2026	66.26	70.00	61.10	62.13	60.69	-12.47%	11,390
Jun 10, 2026	76.00	76.95	69.01	70.98	69.34	-4.84%	3,372
Jun 9, 2026	74.90	75.95	70.00	74.59	72.87	12.91%	28,472
Jun 8, 2026	54.91	66.10	54.91	66.06	64.53	19.91%	70,332
Jun 5, 2026	54.50	56.00	53.00	55.09	53.82	1.08%	9,359
Jun 4, 2026	52.31	55.80	52.30	54.50	53.24	-0.73%	151
Jun 3, 2026	54.90	54.90	54.90	54.90	53.63	-0.09%	1
Jun 2, 2026	55.00	55.00	54.80	54.95	53.68	-1.75%	75
Jun 1, 2026	54.10	56.00	53.50	55.93	54.64	3.38%	2,254
May 29, 2026	57.10	57.10	54.10	54.10	52.85	-0.22%	354
May 27, 2026	57.45	57.45	53.62	54.22	52.97	-3.18%	359
May 26, 2026	57.50	57.50	56.00	56.00	54.71	0.72%	127
May 25, 2026	54.80	56.85	54.80	55.60	54.32	1.46%	1,926
May 22, 2026	57.60	57.60	53.42	54.80	53.53	1.01%	205
May 21, 2026	55.00	55.00	54.25	54.25	53.00	-2.08%	47
May 20, 2026	53.68	55.40	53.00	55.40	54.12	3.20%	102
May 19, 2026	53.41	55.00	53.41	53.68	52.44	-1.50%	27
May 18, 2026	55.17	55.50	54.00	54.50	53.24	-0.09%	243
May 15, 2026	55.40	55.58	53.00	54.55	53.29	-0.82%	1,945
May 14, 2026	57.48	57.48	54.25	55.00	53.73	-3.02%	1,636
May 13, 2026	52.15	56.85	52.15	56.71	55.40	3.11%	185
May 12, 2026	55.55	55.99	55.00	55.00	53.73	-1.79%	784
May 11, 2026	57.20	57.20	56.00	56.00	54.71	-1.23%	142
May 8, 2026	56.16	56.75	55.21	56.70	55.39	0.96%	547
May 7, 2026	55.01	56.20	55.01	56.16	54.86	2.44%	1,202
May 6, 2026	56.45	56.45	53.21	54.82	53.55	-1.05%	813
May 5, 2026	54.68	55.70	53.00	55.40	54.12	1.21%	1,936
May 4, 2026	55.00	55.00	52.40	54.74	53.48	-0.71%	440
Apr 30, 2026	54.35	55.40	51.80	55.13	53.86	4.00%	601
Apr 29, 2026	55.80	55.80	51.70	53.01	51.79	-3.11%	2,016