Mrugesh Trading Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	78.37	78.37	78.37	78.37	78.37	5.00%	3,346
Nov 8, 2026	69.67	74.64	69.67	74.64	74.64	4.99%	7,427
Nov 6, 2026	74.66	74.66	70.93	71.09	71.09	-4.78%	23,787
Nov 5, 2026	76.01	81.80	74.49	74.66	74.66	-4.78%	25,179
Nov 4, 2026	83.92	83.92	78.33	78.41	78.41	-4.90%	46,000
Nov 3, 2026	86.66	86.66	80.00	82.45	82.45	-0.11%	73,482
Nov 2, 2026	82.00	82.98	81.00	82.54	82.54	4.44%	49,994
Oct 30, 2026	79.50	79.70	75.92	79.03	79.03	4.11%	35,140
Oct 29, 2026	72.99	75.91	70.50	75.91	75.91	4.99%	21,514
Oct 28, 2026	70.27	72.33	66.01	72.30	72.30	4.95%	24,762
Oct 27, 2026	70.78	70.78	65.25	68.89	68.89	2.20%	9,862
Oct 26, 2026	61.09	67.41	61.09	67.41	67.41	5.00%	14,150
Oct 23, 2026	64.20	66.13	64.20	64.20	64.20	-4.86%	40,049
Oct 22, 2026	69.47	72.00	67.45	67.48	67.48	-4.81%	38,337
Oct 21, 2026	71.10	76.96	70.78	70.89	70.89	-4.76%	155,982
Oct 19, 2026	79.00	80.56	73.01	74.43	74.43	-3.00%	78,535
Oct 16, 2026	73.08	76.73	73.00	76.73	76.73	4.99%	124,123
Oct 15, 2026	74.75	77.09	72.50	73.08	73.08	-0.46%	157,514
Oct 14, 2026	74.20	76.26	69.00	73.42	73.42	1.09%	99,724
Oct 13, 2026	75.57	75.57	72.00	72.63	72.63	0.90%	126,083
Oct 12, 2026	66.31	71.98	66.00	71.98	71.98	4.99%	74,895
Oct 9, 2026	68.56	68.56	68.56	68.56	68.56	-1.99%	2,691
Oct 8, 2026	69.95	69.95	69.95	69.95	69.95	-1.99%	2,833
Oct 7, 2026	71.37	71.37	71.37	71.37	71.37	-1.99%	2,121
Oct 6, 2026	72.82	72.82	72.82	72.82	72.82	-1.99%	394
Oct 5, 2026	74.30	74.30	74.30	74.30	74.30	-1.99%	185,192
Oct 1, 2026	75.81	75.81	75.81	75.81	75.81	-1.99%	647
Sep 30, 2026	77.35	77.35	77.35	77.35	77.35	-1.96%	1,284
Sep 29, 2026	78.90	78.90	78.90	78.90	78.90	-1.99%	674
Sep 28, 2026	80.50	80.50	80.50	80.50	80.50	-1.95%	937
Sep 25, 2026	82.10	82.10	82.10	82.10	82.10	-1.97%	748
Sep 24, 2026	83.75	83.75	83.75	83.75	83.75	-1.99%	419
Sep 23, 2026	85.45	85.45	85.45	85.45	85.45	-1.95%	1,708
Sep 22, 2026	87.15	87.15	87.15	87.15	87.15	-1.97%	699
Sep 21, 2026	88.90	88.90	88.90	88.90	88.90	-1.98%	1,433
Sep 18, 2026	90.70	90.70	90.70	90.70	90.70	-2.00%	958
Sep 17, 2026	92.55	92.55	92.55	92.55	92.55	-1.96%	5,492
Sep 16, 2026	94.40	94.40	94.40	94.40	94.40	-1.97%	907
Sep 15, 2026	96.30	96.30	96.30	96.30	96.30	-1.98%	1,163
Sep 11, 2026	98.25	98.25	98.25	98.25	98.25	-2.00%	4,007
Sep 10, 2026	100.25	100.25	100.25	100.25	100.25	-1.96%	1,463
Sep 9, 2026	102.25	102.25	102.25	102.25	102.25	-1.97%	4,432
Sep 8, 2026	104.30	104.30	104.30	104.30	104.30	-1.97%	144,682
Sep 7, 2026	106.40	106.40	106.40	106.40	106.40	-1.98%	199,085
Sep 4, 2026	108.55	108.55	108.55	108.55	108.55	-1.99%	7,813
Sep 3, 2026	110.75	110.75	110.75	110.75	110.75	-1.99%	5,384
Sep 2, 2026	113.00	113.00	113.00	113.00	113.00	-1.99%	33,144
Sep 1, 2026	115.30	115.30	110.00	115.30	115.30	4.98%	239,520
Aug 31, 2026	109.83	109.83	109.83	109.83	109.83	5.00%	8,994
Aug 28, 2026	100.11	104.60	100.11	104.60	104.60	5.00%	17,784