Mrugesh Trading Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	82.30	82.30	82.30	82.30	82.30	2.00%	838
Jul 27, 2026	80.69	80.69	80.69	80.69	80.69	2.00%	650
Jul 24, 2026	79.11	79.11	79.11	79.11	79.11	2.00%	880
Jul 23, 2026	77.56	77.56	77.56	77.56	77.56	2.00%	85
Jul 22, 2026	76.04	76.04	76.04	76.04	76.04	2.00%	1,090
Jul 21, 2026	74.55	74.55	74.55	74.55	74.55	2.00%	1,578
Jul 20, 2026	73.09	73.09	73.09	73.09	73.09	2.00%	2,807
Jul 17, 2026	71.66	71.66	71.66	71.66	71.66	1.99%	3,971
Jul 16, 2026	70.26	70.26	70.26	70.26	70.26	1.99%	224
Jul 15, 2026	68.89	68.89	68.89	68.89	68.89	2.00%	967
Jul 14, 2026	67.54	67.54	67.54	67.54	67.54	1.99%	586
Jul 13, 2026	66.22	66.22	66.22	66.22	66.22	1.99%	723
Jul 10, 2026	64.93	64.93	64.93	64.93	64.93	1.99%	511
Jul 9, 2026	63.66	63.66	63.66	63.66	63.66	1.99%	30,215
Jul 8, 2026	62.42	62.42	62.42	62.42	62.42	1.99%	28,337
Jul 7, 2026	61.20	61.20	61.20	61.20	61.20	2.00%	33,405
Jul 6, 2026	60.00	60.39	60.00	60.00	60.00	1.33%	62,320
Jul 3, 2026	59.21	59.21	59.21	59.21	59.21	2.00%	300
Jul 2, 2026	58.05	58.05	58.05	58.05	58.05	1.99%	7
Jul 1, 2026	56.92	56.92	56.92	56.92	56.92	1.99%	1
Jun 30, 2026	55.81	55.81	55.81	55.81	55.81	1.99%	151
Jun 29, 2026	54.72	54.72	54.72	54.72	54.72	1.99%	3
Jun 25, 2026	53.65	53.65	53.65	53.65	53.65	2.00%	897
Jun 24, 2026	52.60	52.60	52.60	52.60	52.60	2.00%	210
Jun 23, 2026	51.57	51.57	51.57	51.57	51.57	2.00%	7,223
Jun 22, 2026	50.56	50.56	50.56	50.56	50.56	2.00%	34
Jun 19, 2026	49.57	49.57	49.57	49.57	49.57	2.00%	2,839
Jun 18, 2026	48.60	48.60	48.60	48.60	48.60	1.99%	151
Jun 17, 2026	47.65	47.65	47.65	47.65	47.65	1.99%	166
Jun 16, 2026	46.72	46.72	46.72	46.72	46.72	1.99%	139
Jun 15, 2026	45.81	45.81	45.81	45.81	45.81	1.98%	200
Jun 12, 2026	44.92	44.92	44.92	44.92	44.92	2.00%	105
Jun 11, 2026	44.04	44.04	44.04	44.04	44.04	1.99%	299
Jun 10, 2026	43.18	43.18	43.18	43.18	43.18	1.98%	198
Jun 9, 2026	42.34	42.34	42.34	42.34	42.34	2.00%	2,813
Jun 8, 2026	41.51	41.51	41.51	41.51	41.51	1.99%	6,275
Jun 5, 2026	40.70	40.70	40.70	40.70	40.70	1.98%	299
Jun 4, 2026	39.91	39.91	39.91	39.91	39.91	1.99%	190
Jun 3, 2026	39.13	39.13	39.13	39.13	39.13	1.98%	155
Jun 2, 2026	38.37	38.37	38.37	38.37	38.37	1.99%	117
Jun 1, 2026	37.62	37.62	37.62	37.62	37.62	1.98%	200
May 29, 2026	36.89	36.89	36.89	36.89	36.89	1.99%	110
May 27, 2026	36.17	36.17	36.17	36.17	36.17	1.97%	105
May 26, 2026	35.47	35.47	35.47	35.47	35.47	1.98%	114
May 25, 2026	34.78	34.78	34.78	34.78	34.78	1.99%	101
May 22, 2026	34.10	34.10	34.10	34.10	34.10	1.97%	187
May 21, 2026	33.44	33.44	33.44	33.44	33.44	1.98%	174
May 20, 2026	32.79	32.79	32.79	32.79	32.79	1.99%	44
May 19, 2026	32.15	32.15	32.15	32.15	32.15	2.00%	497
May 18, 2026	31.52	31.52	31.52	31.52	31.52	1.97%	130