FRA:MUR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	32.81	32.81	32.81	32.81	-	-1.58%	-
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	-4.99%	-
Mar 27, 2026	19.92	19.92	19.92	19.92	19.76	-0.65%	-
Mar 26, 2026	20.05	20.05	20.05	20.05	19.89	1.93%	-
Mar 25, 2026	19.67	19.67	19.67	19.67	19.51	2.45%	-
Mar 24, 2026	19.20	19.20	19.20	19.20	19.04	0.52%	-
Mar 23, 2026	19.10	19.10	19.10	19.10	18.94	-5.91%	50
Mar 20, 2026	20.30	20.30	20.30	20.30	20.13	-	-
Mar 19, 2026	20.30	20.30	20.30	20.30	20.13	-2.68%	-
Mar 18, 2026	20.86	20.86	20.86	20.86	20.69	-2.02%	-
Mar 17, 2026	20.54	21.29	20.54	21.29	21.12	7.93%	250
Mar 16, 2026	19.73	19.73	19.73	19.73	19.56	-0.20%	-
Mar 13, 2026	19.77	19.77	19.77	19.77	19.60	-1.32%	-
Mar 12, 2026	20.03	20.03	20.03	20.03	19.87	-0.89%	-
Mar 11, 2026	20.21	20.21	20.21	20.21	20.04	-1.27%	-
Mar 10, 2026	19.88	20.47	19.88	20.47	20.30	7.74%	500
Mar 9, 2026	18.73	19.00	18.73	19.00	18.84	-6.27%	500
Mar 6, 2026	20.27	20.27	20.27	20.27	20.10	-2.22%	-
Mar 5, 2026	20.73	20.73	20.73	20.73	20.56	4.70%	-
Mar 4, 2026	19.80	19.80	19.80	19.80	19.64	1.36%	-
Mar 3, 2026	19.84	19.84	19.05	19.54	19.38	-9.43%	2,340
Mar 2, 2026	21.57	21.57	21.57	21.57	21.39	-2.66%	-