FRA:MUR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.12	59.50	57.86	59.14	59.14	-7.13%	612
Jun 25, 2026	64.69	65.65	63.68	63.68	63.68	5.10%	1,957
Jun 24, 2026	59.89	60.66	59.89	60.59	60.59	3.59%	420
Jun 23, 2026	60.98	60.98	58.28	58.49	58.49	-11.98%	1,035
Jun 22, 2026	66.30	67.43	66.30	66.45	66.45	2.23%	1,707
Jun 19, 2026	64.08	65.00	63.17	65.00	65.00	2.36%	1,220
Jun 18, 2026	63.81	66.51	62.83	63.50	63.50	0.79%	2,545
Jun 17, 2026	57.98	65.75	57.98	63.00	63.00	11.76%	2,071
Jun 16, 2026	56.90	57.43	56.37	56.37	56.37	3.45%	144
Jun 15, 2026	54.35	54.49	54.28	54.49	54.49	15.63%	1,251
Jun 12, 2026	46.72	47.13	46.72	47.13	47.13	-5.94%	257
Jun 11, 2026	47.89	50.10	47.89	50.10	50.10	4.39%	761
Jun 10, 2026	47.20	48.00	43.90	48.00	48.00	-5.95%	2,782
Jun 9, 2026	52.62	53.70	51.03	51.03	51.03	-0.91%	1,032
Jun 8, 2026	48.69	51.50	46.91	51.50	51.50	3.00%	2,004
Jun 5, 2026	53.17	53.17	50.00	50.00	50.00	-4.36%	825
Jun 4, 2026	53.87	53.87	51.79	52.28	52.28	-5.95%	2,285
Jun 3, 2026	56.79	56.79	55.59	55.59	55.59	-1.89%	975
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%	-