FRA:MUR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.18	36.11	35.18	35.54	35.54	-2.11%	39
Oct 22, 2026	36.50	36.88	35.85	36.30	36.30	-6.41%	192
Oct 21, 2026	37.77	38.79	37.77	38.79	38.79	3.18%	266
Oct 20, 2026	36.70	37.91	36.70	37.59	37.59	-2.35%	588
Oct 19, 2026	37.97	38.50	37.97	38.50	38.50	1.09%	300
Oct 16, 2026	38.71	39.21	38.08	38.08	38.08	-1.87%	452
Oct 15, 2026	37.67	38.81	37.67	38.81	38.81	-9.62%	882
Oct 14, 2026	41.76	42.94	41.76	42.94	42.94	1.39%	356
Oct 13, 2026	42.95	43.23	42.35	42.35	42.35	-4.48%	34
Oct 12, 2026	44.71	45.78	44.33	44.33	44.33	-2.27%	49
Oct 9, 2026	44.90	45.36	44.78	45.36	45.36	-1.78%	205
Oct 8, 2026	46.50	46.79	46.18	46.18	46.18	-4.25%	925
Oct 7, 2026	49.10	49.10	48.23	48.23	48.23	-4.10%	302
Oct 6, 2026	49.86	50.29	49.68	50.29	50.29	2.48%	25
Oct 5, 2026	49.12	49.91	49.08	49.08	49.08	0.01%	511
Oct 2, 2026	47.50	49.24	47.50	49.07	49.07	3.34%	770
Oct 1, 2026	47.15	47.69	46.55	47.49	47.49	6.49%	89
Sep 30, 2026	44.14	44.74	44.04	44.59	44.59	-2.34%	72
Sep 29, 2026	44.52	45.66	44.52	45.66	45.66	3.46%	8
Sep 28, 2026	44.57	44.87	44.33	44.33	44.13	0.01%	10
Sep 25, 2026	44.28	45.07	44.28	44.33	44.13	1.86%	243
Sep 24, 2026	43.20	43.52	43.20	43.52	43.32	-0.54%	11
Sep 23, 2026	45.32	45.32	43.75	43.75	43.56	-2.14%	198
Sep 22, 2026	44.70	44.99	44.70	44.71	44.51	4.11%	26
Sep 21, 2026	42.96	43.56	42.94	42.94	42.75	-0.56%	12
Sep 18, 2026	42.24	43.18	42.24	43.18	42.99	2.15%	3,129
Sep 17, 2026	41.28	42.27	41.11	42.27	42.08	-2.46%	157
Sep 16, 2026	41.97	43.34	41.97	43.34	43.14	3.67%	43
Sep 15, 2026	41.07	42.21	40.97	41.80	41.62	7.18%	1,210
Sep 14, 2026	39.89	39.99	39.00	39.00	38.83	-5.01%	1,035
Sep 11, 2026	40.78	41.06	40.77	41.06	40.87	0.17%	10
Sep 10, 2026	41.72	42.35	40.90	40.99	40.80	3.97%	43
Sep 9, 2026	39.78	40.28	39.42	39.42	39.25	1.23%	10
Sep 8, 2026	39.62	39.98	38.94	38.94	38.77	-6.24%	902
Sep 7, 2026	42.25	42.34	41.53	41.53	41.35	6.11%	1,989
Sep 4, 2026	39.05	39.77	39.05	39.14	38.97	4.35%	10
Sep 3, 2026	37.41	37.51	37.41	37.51	37.34	-3.65%	1
Sep 2, 2026	37.26	38.93	37.14	38.93	38.76	-0.28%	1,063
Sep 1, 2026	39.30	39.66	39.04	39.04	38.87	-0.10%	3
Aug 31, 2026	38.74	39.39	38.74	39.08	38.91	-3.15%	2
Aug 28, 2026	39.46	40.35	39.46	40.35	40.17	1.47%	341
Aug 27, 2026	39.00	39.88	39.00	39.77	39.59	2.47%	298
Aug 26, 2026	38.30	39.04	38.30	38.81	38.63	2.01%	107
Aug 25, 2026	38.00	38.79	38.00	38.04	37.87	1.36%	504
Aug 24, 2026	38.00	38.00	37.53	37.53	37.36	-2.83%	112
Aug 21, 2026	38.44	38.63	38.44	38.63	38.45	1.89%	7
Aug 20, 2026	39.00	39.12	37.44	37.91	37.74	-5.76%	153
Aug 19, 2026	39.52	41.04	39.52	40.23	40.05	1.12%	493
Aug 18, 2026	40.71	41.16	39.78	39.78	39.60	-11.99%	794
Aug 17, 2026	44.70	45.34	44.63	45.20	45.00	2.20%	722