FRA:MUR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	56.79	56.79	55.81	56.03	-	-1.11%	200
Jun 2, 2026	56.31	56.66	54.58	56.66	56.66	-3.82%	2,077
Jun 1, 2026	56.00	58.91	56.00	58.91	58.91	9.09%	5,027
May 29, 2026	53.51	59.00	51.96	54.00	54.00	11.92%	4,694
May 28, 2026	45.97	48.25	45.97	48.25	48.25	11.18%	2,790
May 27, 2026	42.55	44.06	42.52	43.40	43.40	-2.48%	664
May 26, 2026	43.81	44.51	43.72	44.51	44.51	1.18%	337
May 25, 2026	42.74	44.74	42.55	43.99	43.99	12.67%	791
May 22, 2026	38.56	39.09	38.56	39.04	39.04	8.66%	631
May 21, 2026	35.93	35.93	35.93	35.93	35.93	4.30%	100
May 20, 2026	33.20	34.45	33.20	34.45	34.45	4.19%	280
May 19, 2026	33.33	33.33	33.07	33.07	33.07	-1.50%	799
May 18, 2026	33.57	33.57	33.57	33.57	33.57	1.34%	-
May 15, 2026	32.84	33.74	32.84	33.13	33.13	-3.24%	450
May 14, 2026	34.24	34.24	34.24	34.24	34.24	2.75%	-
May 13, 2026	32.81	33.32	32.81	33.32	33.32	-0.03%	800
May 12, 2026	32.56	33.33	32.56	33.33	33.33	3.28%	45
May 11, 2026	32.21	32.58	32.06	32.27	32.27	0.67%	524
May 8, 2026	31.53	32.06	31.53	32.06	32.06	4.58%	50
May 7, 2026	30.57	30.65	30.51	30.65	30.65	6.11%	660
May 6, 2026	28.61	29.05	28.58	28.89	28.89	2.67%	862
May 5, 2026	28.14	28.14	28.14	28.14	28.14	0.95%	-
May 4, 2026	28.20	28.20	27.87	27.87	27.87	2.11%	350
Apr 30, 2026	27.30	27.30	27.30	27.30	27.30	3.47%	-
Apr 29, 2026	25.50	26.38	25.50	26.38	26.38	2.55%	450
Apr 28, 2026	25.73	25.73	25.73	25.73	25.73	-2.89%	-
Apr 27, 2026	26.09	26.49	26.09	26.49	26.49	0.17%	430
Apr 24, 2026	26.45	26.45	26.45	26.45	26.45	3.83%	-
Apr 23, 2026	25.47	25.47	25.47	25.47	25.47	-3.27%	-
Apr 22, 2026	26.13	26.33	26.13	26.33	26.33	3.13%	37
Apr 21, 2026	25.53	25.53	25.53	25.53	25.53	1.43%	-
Apr 20, 2026	25.17	25.17	25.17	25.17	25.17	2.42%	-
Apr 17, 2026	24.58	24.58	24.58	24.58	24.58	-2.98%	-
Apr 16, 2026	25.42	25.42	25.33	25.33	25.33	6.21%	500
Apr 15, 2026	23.85	23.85	23.85	23.85	23.85	1.06%	-
Apr 14, 2026	22.95	23.70	22.95	23.60	23.60	6.81%	1,469
Apr 13, 2026	22.10	22.10	22.10	22.10	22.10	-0.23%	-
Apr 10, 2026	22.15	22.15	22.15	22.15	22.15	4.04%	-
Apr 9, 2026	21.29	21.29	21.29	21.29	21.29	-1.41%	-
Apr 8, 2026	21.59	21.59	21.59	21.59	21.59	5.21%	-
Apr 7, 2026	20.52	20.52	20.52	20.52	20.52	9.32%	-
Apr 2, 2026	18.77	18.77	18.77	18.77	18.77	-4.91%	-
Apr 1, 2026	19.74	19.74	19.74	19.74	19.74	5.00%	-
Mar 31, 2026	18.80	18.80	18.80	18.80	18.80	-0.66%	500
Mar 30, 2026	18.93	18.93	18.93	18.93	18.93	-4.08%	-
Mar 27, 2026	19.92	19.92	19.92	19.92	19.73	-0.65%	-
Mar 26, 2026	20.05	20.05	20.05	20.05	19.86	1.93%	-
Mar 25, 2026	19.67	19.67	19.67	19.67	19.48	2.45%	-
Mar 24, 2026	19.20	19.20	19.20	19.20	19.02	0.52%	-
Mar 23, 2026	19.10	19.10	19.10	19.10	18.92	-5.91%	50