FRA:MUR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	39.89	39.99	39.00	39.00	39.00	-5.01%	1,035
Sep 11, 2026	40.78	41.06	40.77	41.06	41.06	0.17%	10
Sep 10, 2026	41.72	42.35	40.90	40.99	40.99	3.97%	43
Sep 9, 2026	39.78	40.28	39.42	39.42	39.42	1.23%	10
Sep 8, 2026	39.62	39.98	38.94	38.94	38.94	-6.24%	902
Sep 7, 2026	42.25	42.34	41.53	41.53	41.53	6.11%	1,989
Sep 4, 2026	39.05	39.77	39.05	39.14	39.14	4.35%	10
Sep 3, 2026	37.41	37.51	37.41	37.51	37.51	-3.65%	1
Sep 2, 2026	37.26	38.93	37.14	38.93	38.93	-0.28%	1,063
Sep 1, 2026	39.30	39.66	39.04	39.04	39.04	-0.10%	3
Aug 31, 2026	38.74	39.39	38.74	39.08	39.08	-3.15%	2
Aug 28, 2026	39.46	40.35	39.46	40.35	40.35	1.47%	341
Aug 27, 2026	39.00	39.88	39.00	39.77	39.77	2.47%	298
Aug 26, 2026	38.30	39.04	38.30	38.81	38.81	2.01%	107
Aug 25, 2026	38.00	38.79	38.00	38.04	38.04	1.36%	504
Aug 24, 2026	38.00	38.00	37.53	37.53	37.53	-2.83%	112
Aug 21, 2026	38.44	38.63	38.44	38.63	38.63	1.89%	7
Aug 20, 2026	39.00	39.12	37.44	37.91	37.91	-5.76%	153
Aug 19, 2026	39.52	41.04	39.52	40.23	40.23	1.12%	493
Aug 18, 2026	40.71	41.16	39.78	39.78	39.78	-11.99%	794
Aug 17, 2026	44.70	45.34	44.63	45.20	45.20	2.20%	722
Aug 14, 2026	44.63	45.26	44.23	44.23	44.23	-5.70%	65
Aug 13, 2026	44.77	46.90	44.77	46.90	46.90	14.43%	4,232
Aug 12, 2026	40.71	41.20	40.71	40.99	40.99	1.30%	15
Aug 11, 2026	39.57	40.46	39.57	40.46	40.46	1.30%	50
Aug 10, 2026	39.85	40.10	39.37	39.94	39.94	-1.13%	79
Aug 7, 2026	39.76	40.48	39.76	40.40	40.40	-2.43%	36
Aug 6, 2026	40.36	41.40	39.92	41.40	41.40	-4.29%	184
Aug 5, 2026	43.14	45.30	43.14	43.26	43.26	6.11%	115
Aug 4, 2026	38.64	40.77	38.64	40.77	40.77	2.76%	229
Aug 3, 2026	39.47	39.67	38.71	39.67	39.67	2.77%	530
Jul 31, 2026	40.72	43.40	38.60	38.60	38.60	-0.26%	798
Jul 30, 2026	34.09	38.70	33.93	38.70	38.70	15.80%	4,764
Jul 29, 2026	32.20	34.68	32.20	33.42	33.42	-12.08%	786
Jul 28, 2026	37.98	38.74	37.00	38.01	38.01	-10.25%	323
Jul 27, 2026	42.99	43.07	42.35	42.35	42.35	-5.42%	261
Jul 24, 2026	44.42	45.06	44.42	44.78	44.78	-1.05%	7
Jul 23, 2026	45.89	45.89	45.25	45.25	45.25	-0.03%	4
Jul 22, 2026	44.63	45.27	44.63	45.27	45.27	3.46%	149
Jul 21, 2026	42.42	43.75	42.42	43.75	43.75	3.89%	393
Jul 20, 2026	40.43	42.40	40.30	42.11	42.11	4.83%	1,850
Jul 17, 2026	39.89	40.93	39.89	40.17	40.17	-7.66%	1,036
Jul 16, 2026	45.10	45.52	43.50	43.50	43.50	-10.12%	813
Jul 15, 2026	48.71	49.13	48.40	48.40	48.40	-1.71%	96
Jul 14, 2026	48.69	49.57	48.69	49.24	49.24	0.87%	487
Jul 13, 2026	48.90	49.70	48.51	48.82	48.82	-9.30%	321
Jul 10, 2026	52.59	53.82	52.59	53.82	53.82	1.39%	500
Jul 9, 2026	50.43	53.08	50.43	53.08	53.08	8.74%	710
Jul 8, 2026	48.56	48.82	45.82	48.82	48.82	0.35%	2,301
Jul 7, 2026	50.63	50.63	48.13	48.65	48.65	-14.01%	4,031