Mukta Arts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	68.49	69.19	64.29	64.87	64.87	-3.98%	16,449
May 27, 2026	63.80	68.68	61.20	67.56	67.56	4.55%	39,678
May 26, 2026	64.52	66.66	63.60	64.62	64.62	0.15%	10,977
May 25, 2026	63.18	68.42	62.51	64.52	64.52	3.71%	77,558
May 22, 2026	60.00	64.70	58.50	62.21	62.21	4.52%	37,689
May 21, 2026	52.01	60.70	52.00	59.52	59.52	14.46%	28,062
May 20, 2026	51.05	52.79	50.20	52.00	52.00	-0.08%	638
May 19, 2026	52.40	52.50	50.00	52.04	52.04	0.08%	6,021
May 18, 2026	52.80	53.10	52.00	52.00	52.00	-2.69%	4,134
May 15, 2026	54.21	54.48	53.11	53.44	53.44	-1.42%	2,812
May 14, 2026	52.90	54.79	52.55	54.21	54.21	0.87%	3,938
May 13, 2026	57.03	57.03	53.00	53.74	53.74	-3.88%	4,324
May 12, 2026	59.60	59.60	55.55	55.91	55.91	-4.77%	2,971
May 11, 2026	56.79	59.85	56.52	58.71	58.71	2.87%	5,440
May 8, 2026	58.50	59.40	56.53	57.07	57.07	-1.13%	7,152
May 7, 2026	59.40	60.67	57.00	57.72	57.72	-1.55%	6,137
May 6, 2026	59.70	60.40	57.40	58.63	58.63	2.64%	2,677
May 5, 2026	59.20	59.50	56.55	57.12	57.12	-2.53%	8,705
May 4, 2026	60.70	61.10	57.49	58.60	58.60	-3.33%	6,743
Apr 30, 2026	62.00	64.50	59.66	60.62	60.62	2.47%	80,008
Apr 29, 2026	55.20	60.99	54.60	59.16	59.16	7.17%	35,873
Apr 28, 2026	52.60	57.75	50.99	55.20	55.20	9.07%	69,462
Apr 27, 2026	49.45	51.90	48.50	50.61	50.61	2.89%	15,502
Apr 24, 2026	48.48	49.20	47.51	49.19	49.19	1.46%	1,004
Apr 23, 2026	48.10	49.12	46.54	48.48	48.48	1.02%	5,169
Apr 22, 2026	48.10	48.11	46.81	47.99	47.99	0.13%	2,736
Apr 21, 2026	49.00	49.87	47.40	47.93	47.93	-2.02%	6,130
Apr 20, 2026	48.10	49.50	47.32	48.92	48.92	0.76%	4,606
Apr 17, 2026	49.99	50.00	47.37	48.55	48.55	-0.19%	8,581
Apr 16, 2026	49.64	50.39	47.55	48.64	48.64	-2.01%	6,682
Apr 15, 2026	48.20	50.70	47.01	49.64	49.64	3.09%	4,585
Apr 13, 2026	48.00	49.79	47.00	48.15	48.15	-0.27%	3,431
Apr 10, 2026	49.00	51.99	48.00	48.28	48.28	-0.72%	10,324
Apr 9, 2026	48.00	54.30	45.03	48.63	48.63	5.47%	193,525
Apr 8, 2026	43.49	47.40	42.50	46.11	46.11	10.47%	15,077
Apr 7, 2026	41.50	41.74	41.15	41.74	41.74	-0.17%	302
Apr 6, 2026	43.11	43.80	40.51	41.81	41.81	-3.02%	9,192
Apr 2, 2026	40.20	43.49	39.51	43.11	43.11	4.11%	9,470
Apr 1, 2026	40.80	42.48	39.17	41.41	41.41	10.99%	6,144
Mar 30, 2026	40.99	41.40	37.01	37.31	37.31	-8.49%	10,746
Mar 27, 2026	42.36	45.00	39.40	40.77	40.77	-3.75%	38,672
Mar 25, 2026	38.73	43.88	38.73	42.36	42.36	9.34%	23,053
Mar 24, 2026	40.00	40.00	37.02	38.74	38.74	2.03%	21,908
Mar 23, 2026	42.45	42.48	37.30	37.97	37.97	-9.66%	14,527
Mar 20, 2026	43.40	43.40	41.60	42.03	42.03	0.79%	4,323
Mar 19, 2026	41.75	46.60	41.00	41.70	41.70	-2.43%	9,951
Mar 18, 2026	42.00	43.70	41.99	42.74	42.74	0.85%	15,690
Mar 17, 2026	44.75	45.70	40.00	42.38	42.38	-5.80%	31,889
Mar 16, 2026	46.58	47.00	44.01	44.99	44.99	-5.34%	4,403
Mar 13, 2026	47.10	49.48	47.10	47.53	47.53	0.44%	2,045