Morepen Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	38.80	39.25	38.55	38.74	38.74	-0.33%	863,001
Feb 17, 2026	37.99	39.25	37.83	38.87	38.87	2.32%	1,592,042
Feb 16, 2026	38.55	38.65	37.81	37.99	37.99	-1.45%	1,329,912
Feb 13, 2026	38.95	39.10	38.07	38.55	38.55	-1.28%	1,254,992
Feb 12, 2026	39.65	39.65	38.73	39.05	39.05	-1.64%	1,293,130
Feb 11, 2026	40.00	40.70	39.45	39.70	39.70	-0.55%	2,576,855
Feb 10, 2026	39.63	41.00	39.15	39.92	39.92	1.04%	5,874,531
Feb 9, 2026	37.82	39.74	37.06	39.51	39.51	7.69%	4,374,705
Feb 6, 2026	37.98	38.00	36.02	36.69	36.69	-3.40%	1,780,794
Feb 5, 2026	39.21	39.38	37.85	37.98	37.98	-3.19%	1,328,113
Feb 4, 2026	37.99	39.69	37.37	39.23	39.23	4.47%	2,152,038
Feb 3, 2026	38.00	39.50	37.10	37.55	37.55	4.74%	2,514,822
Feb 2, 2026	36.63	37.80	34.83	35.85	35.85	-1.89%	1,564,219
Feb 1, 2026	36.31	37.89	35.80	36.54	36.54	0.63%	1,573,976
Jan 30, 2026	35.14	36.50	34.59	36.31	36.31	3.33%	1,970,576
Jan 29, 2026	35.90	35.92	34.58	35.14	35.14	-1.49%	1,425,982
Jan 28, 2026	34.16	35.74	34.15	35.67	35.67	4.97%	1,880,674
Jan 27, 2026	34.50	34.61	33.50	33.98	33.98	-0.56%	1,962,090
Jan 23, 2026	35.73	35.81	34.00	34.17	34.17	-3.72%	1,835,014
Jan 22, 2026	35.08	35.95	34.95	35.49	35.49	2.57%	1,774,695
Jan 21, 2026	35.52	36.00	34.41	34.60	34.60	-2.59%	2,418,911
Jan 20, 2026	36.90	37.03	35.25	35.52	35.52	-3.77%	2,458,104
Jan 19, 2026	37.80	38.00	36.80	36.91	36.91	-2.12%	1,400,893
Jan 16, 2026	38.09	38.44	37.50	37.71	37.71	-1.00%	1,324,435
Jan 14, 2026	38.42	38.65	38.00	38.09	38.09	-0.86%	1,179,595
Jan 13, 2026	38.70	39.15	38.20	38.42	38.42	-0.65%	1,108,376
Jan 12, 2026	38.70	38.90	37.81	38.67	38.67	-1.00%	2,016,435
Jan 9, 2026	40.98	40.98	38.62	39.06	39.06	-3.72%	2,107,295
Jan 8, 2026	41.44	41.46	40.30	40.57	40.57	-2.29%	1,180,011
Jan 7, 2026	40.82	41.95	40.68	41.52	41.52	1.29%	1,157,545
Jan 6, 2026	41.44	41.45	40.68	40.99	40.99	-0.65%	975,341
Jan 5, 2026	42.23	42.44	41.04	41.26	41.26	-1.83%	1,127,458
Jan 2, 2026	41.11	42.15	41.11	42.03	42.03	2.24%	1,535,258
Jan 1, 2026	41.07	41.44	40.83	41.11	41.11	0.10%	807,631
Dec 31, 2025	40.50	41.42	40.50	41.07	41.07	1.48%	1,187,746
Dec 30, 2025	40.48	40.60	40.00	40.47	40.47	-0.27%	819,355
Dec 29, 2025	41.29	41.61	40.40	40.58	40.58	-1.72%	1,139,427
Dec 26, 2025	41.60	41.84	41.17	41.29	41.29	-0.75%	995,862
Dec 24, 2025	42.30	42.75	41.40	41.60	41.60	-1.59%	1,284,832
Dec 23, 2025	41.30	42.70	41.00	42.27	42.27	2.60%	2,108,299
Dec 22, 2025	41.30	41.74	40.85	41.20	41.20	0.86%	1,613,770
Dec 19, 2025	39.04	41.45	38.91	40.85	40.85	5.61%	4,522,212
Dec 18, 2025	39.65	40.10	38.42	38.68	38.68	-2.50%	2,558,068
Dec 17, 2025	40.90	41.32	39.40	39.67	39.67	-3.01%	1,670,637
Dec 16, 2025	41.32	41.44	40.11	40.90	40.90	-1.45%	846,691
Dec 15, 2025	41.31	41.63	41.02	41.50	41.50	-0.02%	946,426
Dec 12, 2025	41.60	41.91	41.05	41.51	41.51	0.12%	837,935
Dec 11, 2025	41.00	41.58	40.54	41.46	41.46	1.29%	1,072,572
Dec 10, 2025	41.36	42.05	40.80	40.93	40.93	-1.04%	1,242,608
Dec 9, 2025	40.75	41.69	40.01	41.36	41.36	1.27%	1,704,246