Mrugesh Trading Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	30.91	30.91	30.91	30.91	30.91	1.98%	108
May 14, 2026	30.31	30.31	30.31	30.31	30.31	1.99%	230
May 13, 2026	29.72	29.72	29.72	29.72	29.72	1.99%	183
May 12, 2026	29.14	29.14	29.14	29.14	29.14	2.00%	112
May 11, 2026	28.57	28.57	28.57	28.57	28.57	2.00%	137
May 8, 2026	28.01	28.01	28.01	28.01	28.01	1.97%	124
May 7, 2026	27.47	27.47	27.47	27.47	27.47	1.97%	214
May 6, 2026	26.94	26.94	26.94	26.94	26.94	1.97%	192
May 5, 2026	26.42	26.42	26.42	26.42	26.42	1.97%	143
May 4, 2026	25.91	25.91	25.91	25.91	25.91	1.97%	278
Apr 30, 2026	25.41	25.41	25.41	25.41	25.41	1.97%	112
Apr 29, 2026	24.92	24.92	24.92	24.92	24.92	1.96%	96
Apr 28, 2026	24.44	24.44	24.44	24.44	24.44	1.96%	187
Apr 27, 2026	23.97	23.97	23.97	23.97	23.97	2.00%	197
Apr 24, 2026	23.50	23.50	23.50	23.50	23.50	2.00%	147
Apr 23, 2026	23.04	23.04	23.04	23.04	23.04	1.99%	159
Apr 22, 2026	22.59	22.59	22.59	22.59	22.59	1.99%	127
Apr 21, 2026	22.15	22.15	22.15	22.15	22.15	1.98%	87
Apr 20, 2026	21.72	21.72	21.72	21.72	21.72	1.97%	323
Apr 17, 2026	21.30	21.30	21.30	21.30	21.30	1.96%	390
Apr 16, 2026	20.89	20.89	20.89	20.89	20.89	1.95%	287
Apr 15, 2026	20.49	20.49	20.49	20.49	20.49	1.99%	320
Apr 13, 2026	20.09	20.09	20.09	20.09	20.09	1.98%	284
Apr 10, 2026	19.70	19.70	19.70	19.70	19.70	1.97%	310
Apr 9, 2026	19.32	19.32	19.32	19.32	19.32	1.95%	333
Apr 8, 2026	18.95	18.95	18.95	18.95	18.95	1.99%	355
Apr 7, 2026	18.58	18.58	18.58	18.58	18.58	1.98%	398
Apr 6, 2026	18.22	18.22	18.22	18.22	18.22	1.96%	220
Apr 2, 2026	17.87	17.87	17.87	17.87	17.87	2.00%	187
Apr 1, 2026	17.52	17.52	17.52	17.52	17.52	1.98%	277
Mar 30, 2026	17.18	17.18	17.18	17.18	17.18	1.96%	299
Mar 27, 2026	16.85	16.85	16.85	16.85	16.85	2.00%	304
Mar 25, 2026	16.52	16.52	16.52	16.52	16.52	1.98%	113
Mar 24, 2026	16.20	16.20	16.20	16.20	16.20	1.95%	125
Mar 23, 2026	15.89	15.89	15.89	15.89	15.89	1.99%	190
Mar 18, 2026	15.58	15.58	15.58	15.58	15.58	1.96%	158
Mar 17, 2026	15.28	15.28	15.28	15.28	15.28	1.93%	108
Mar 16, 2026	14.99	14.99	14.99	14.99	14.99	1.97%	133
Mar 13, 2026	14.70	14.70	14.70	14.70	14.70	1.94%	119
Mar 12, 2026	14.42	14.42	14.42	14.42	14.42	1.98%	196
Mar 11, 2026	14.14	14.14	14.14	14.14	14.14	1.95%	157
Mar 10, 2026	13.87	13.87	13.87	13.87	13.87	1.99%	147