Murae Organisor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.27	0.28	0.26	0.27	0.27	-	22,123,440
Dec 4, 2025	0.27	0.28	0.26	0.27	0.27	-	24,899,519
Dec 3, 2025	0.28	0.28	0.26	0.27	0.27	-	34,364,850
Dec 2, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	26,203,070
Dec 1, 2025	0.28	0.29	0.27	0.28	0.28	-	40,095,930
Nov 28, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	18,410,518
Nov 27, 2025	0.30	0.30	0.28	0.29	0.29	-	26,522,734
Nov 26, 2025	0.29	0.30	0.28	0.29	0.29	-	30,098,210
Nov 25, 2025	0.29	0.30	0.28	0.29	0.29	-	41,238,560
Nov 24, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	12,799,800
Nov 21, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	12,999,670
Nov 20, 2025	0.27	0.28	0.27	0.27	0.27	-3.57%	23,711,010
Nov 19, 2025	0.28	0.29	0.28	0.28	0.28	-3.45%	26,772,360
Nov 18, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	5,345,850
Nov 17, 2025	0.30	0.31	0.30	0.30	0.30	-3.23%	13,809,930
Nov 14, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	33,426,080
Nov 13, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	13,527,000
Nov 12, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	25,370,510
Nov 11, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	38,873,350
Nov 10, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	20,917,970
Nov 7, 2025	0.27	0.28	0.26	0.28	0.28	3.70%	35,538,300
Nov 6, 2025	0.27	0.27	0.26	0.27	0.27	-	22,485,420
Nov 4, 2025	0.27	0.28	0.26	0.27	0.27	-	35,923,070
Nov 3, 2025	0.26	0.28	0.26	0.27	0.27	-	82,592,650
Oct 31, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	12,557,310
Oct 30, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	25,949,990
Oct 29, 2025	0.27	0.29	0.27	0.29	0.29	3.57%	116,663,700
Oct 28, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	14,504,160
Oct 27, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	34,736,580
Oct 24, 2025	0.30	0.32	0.30	0.30	0.30	-3.23%	36,868,200
Oct 23, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	22,212,300
Oct 21, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	91,286,400
Oct 20, 2025	0.32	0.33	0.31	0.33	0.33	3.13%	94,037,380
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	14,947,610
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	14,013,120
Oct 15, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	12,321,240
Oct 14, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	109,587,100
Oct 13, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	53,905,430
Oct 10, 2025	0.38	0.44	0.37	0.37	0.37	-9.76%	187,617,200
Oct 9, 2025	0.42	0.43	0.41	0.41	0.41	-8.89%	40,590,390
Oct 8, 2025	0.47	0.49	0.45	0.45	0.45	-8.16%	84,876,320
Oct 7, 2025	0.49	0.53	0.49	0.49	0.49	-3.92%	70,117,290
Oct 6, 2025	0.52	0.53	0.51	0.51	0.51	-3.77%	16,711,740
Oct 3, 2025	0.54	0.55	0.53	0.53	0.53	-3.64%	24,934,430
Oct 1, 2025	0.55	0.55	0.55	0.55	0.55	-3.51%	10,776,770
Sep 30, 2025	0.57	0.57	0.57	0.57	0.57	-5.00%	19,762,680
Sep 29, 2025	0.60	0.60	0.59	0.60	0.60	3.45%	59,703,900
Sep 26, 2025	0.58	0.58	0.57	0.58	0.58	3.57%	83,711,320
Sep 25, 2025	0.57	0.57	0.56	0.56	0.56	-3.45%	40,775,680
Sep 24, 2025	0.63	0.63	0.58	0.58	0.58	-4.92%	60,970,590