Mrugesh Trading Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	97.99	99.62	95.14	99.62	99.62	5.00%	51,674
Aug 26, 2026	94.00	94.90	91.29	94.88	94.88	4.97%	92,496
Aug 25, 2026	89.99	90.41	87.83	90.39	90.39	4.97%	64,407
Aug 24, 2026	77.91	86.11	77.91	86.11	86.11	5.00%	207,250
Aug 21, 2026	82.01	82.01	82.01	82.01	82.01	-2.00%	518
Aug 20, 2026	83.68	83.68	83.68	83.68	83.68	-1.99%	494
Aug 19, 2026	85.38	85.38	85.38	85.38	85.38	-2.00%	1,855
Aug 18, 2026	87.12	87.12	87.12	87.12	87.12	-1.99%	841
Aug 17, 2026	88.89	88.89	88.89	88.89	88.89	-2.00%	2,919
Aug 14, 2026	90.70	90.70	90.70	90.70	90.70	-2.00%	1,576
Aug 13, 2026	92.55	92.55	92.55	92.55	92.55	-1.99%	6,033
Aug 12, 2026	94.43	94.43	94.43	94.43	94.43	-1.99%	11,137
Aug 11, 2026	100.23	100.23	96.35	96.35	96.35	-1.99%	62,565
Aug 10, 2026	98.31	98.31	98.31	98.31	98.31	1.99%	1,818
Aug 7, 2026	96.39	96.39	96.39	96.39	96.39	2.00%	1,470
Aug 6, 2026	94.50	94.50	94.50	94.50	94.50	2.00%	92
Aug 5, 2026	92.65	92.65	92.65	92.65	92.65	1.99%	6
Aug 4, 2026	90.84	90.84	90.84	90.84	90.84	2.00%	111
Aug 3, 2026	89.06	89.06	89.06	89.06	89.06	1.99%	4,279
Jul 31, 2026	87.32	87.32	87.32	87.32	87.32	2.00%	3,331
Jul 30, 2026	85.61	85.61	85.61	85.61	85.61	1.99%	279
Jul 29, 2026	83.94	83.94	83.94	83.94	83.94	1.99%	1,547
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