Moltiply Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.60	32.60	32.25	32.25	-	-0.92%	36
Feb 11, 2026	34.40	34.40	32.55	32.55	32.55	-2.69%	40
Feb 10, 2026	36.55	36.55	33.45	33.45	33.45	-8.73%	25
Feb 9, 2026	34.30	36.80	34.30	36.65	36.65	6.08%	1,109
Feb 6, 2026	34.50	34.60	34.50	34.55	34.55	2.67%	341
Feb 4, 2026	34.50	34.50	33.65	33.65	33.65	-2.18%	2,088
Feb 3, 2026	34.35	34.45	34.10	34.40	34.40	-0.86%	405
Feb 2, 2026	34.55	34.85	34.55	34.70	34.70	-3.21%	486
Jan 29, 2026	35.85	35.85	35.85	35.85	35.85	-0.14%	36
Jan 28, 2026	36.20	36.20	35.85	35.90	35.90	-0.53%	105
Jan 27, 2026	36.45	36.45	36.00	36.09	36.09	0.66%	10,063
Jan 26, 2026	35.85	36.10	35.85	35.85	35.85	-1.30%	19,277
Jan 23, 2026	36.90	36.90	36.20	36.33	36.33	-0.75%	18,024
Jan 22, 2026	37.20	37.20	36.60	36.60	36.60	0.41%	2,632
Jan 21, 2026	36.00	36.55	36.00	36.45	36.45	-0.55%	1,044
Jan 20, 2026	35.95	36.65	35.95	36.65	36.65	-0.20%	1,195
Jan 19, 2026	36.90	36.90	36.73	36.73	36.73	-2.20%	81
Jan 15, 2026	37.30	37.55	37.30	37.55	37.55	0.40%	1,918
Jan 14, 2026	36.25	37.50	36.25	37.40	37.40	6.86%	4,461
Jan 12, 2026	36.00	36.00	35.00	35.00	35.00	-4.89%	34
Jan 9, 2026	35.45	36.85	35.45	36.80	36.80	4.99%	2,453
Jan 8, 2026	34.95	35.30	34.95	35.05	35.05	1.01%	243
Jan 7, 2026	34.65	34.85	34.65	34.70	34.70	-0.29%	906
Jan 5, 2026	34.35	34.80	34.25	34.80	34.80	0.43%	68
Jan 2, 2026	34.95	34.95	34.65	34.65	34.65	0.58%	6
Dec 29, 2025	34.45	34.45	34.45	34.45	34.45	-1.57%	10
Dec 23, 2025	34.90	35.05	34.86	35.00	35.00	1.60%	686
Dec 22, 2025	34.45	34.45	34.45	34.45	34.45	-	7
Dec 19, 2025	34.55	34.75	34.45	34.45	34.45	-0.72%	6,983
Dec 18, 2025	34.70	34.70	34.70	34.70	34.70	0.43%	10
Dec 17, 2025	34.95	35.00	34.55	34.55	34.55	-4.03%	3,572
Dec 15, 2025	36.00	36.00	36.00	36.00	36.00	0.28%	11
Dec 12, 2025	35.95	36.05	35.85	35.90	35.90	-0.69%	1,210
Dec 11, 2025	36.90	36.90	35.65	36.15	36.15	-0.28%	888
Dec 10, 2025	36.40	36.40	36.25	36.25	36.25	-2.82%	2,401
Dec 9, 2025	36.80	37.35	36.80	37.30	37.30	1.50%	442
Dec 8, 2025	37.10	37.10	36.70	36.75	36.75	-3.23%	2,054
Dec 4, 2025	38.40	38.40	37.98	37.98	37.98	-1.24%	164
Dec 3, 2025	39.35	39.35	38.45	38.45	38.45	-1.91%	2,092
Dec 2, 2025	39.40	39.40	39.15	39.20	39.20	0.51%	551
Dec 1, 2025	39.00	39.00	39.00	39.00	39.00	-3.82%	132
Nov 25, 2025	40.55	40.55	40.55	40.55	40.55	-1.82%	9
Nov 24, 2025	40.55	41.30	40.50	41.30	41.30	0.12%	306
Nov 20, 2025	41.30	41.75	41.20	41.25	41.25	0.98%	511
Nov 19, 2025	40.65	40.85	40.65	40.85	40.85	1.24%	10
Nov 18, 2025	39.90	40.35	39.80	40.35	40.35	-0.98%	418
Nov 17, 2025	40.70	40.85	40.70	40.75	40.75	-2.86%	41
Nov 14, 2025	40.05	41.95	39.45	41.95	41.95	0.90%	140
Nov 13, 2025	41.58	41.58	41.58	41.58	41.58	-1.71%	23
Nov 11, 2025	42.35	42.35	42.30	42.30	42.30	-1.74%	14