FRA:MUR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	55.26	56.57	55.26	56.57	56.57	-3.79%	5,025
Jul 3, 2026	59.34	59.34	58.80	58.80	58.80	1.96%	83
Jul 2, 2026	58.53	60.95	57.67	57.67	57.67	-11.60%	653
Jul 1, 2026	64.38	65.66	64.28	65.24	65.24	3.77%	135
Jun 30, 2026	62.07	63.08	61.94	62.87	62.87	3.73%	93
Jun 29, 2026	58.33	60.61	58.33	60.61	60.61	2.49%	915
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