Mukta Arts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	49.01	50.99	46.11	47.32	47.32	-1.68%	7,511
Mar 11, 2026	49.90	49.90	47.82	48.13	48.13	-2.51%	9,587
Mar 10, 2026	51.01	51.01	48.26	49.37	49.37	-2.95%	26,255
Mar 9, 2026	50.01	51.40	48.75	50.87	50.87	1.19%	5,199
Mar 6, 2026	54.80	55.10	50.00	50.27	50.27	-6.49%	20,231
Mar 5, 2026	53.89	55.75	51.21	53.76	53.76	4.33%	5,722
Mar 4, 2026	52.88	54.92	49.10	51.53	51.53	-2.55%	21,430
Mar 2, 2026	54.01	54.01	51.75	52.88	52.88	-3.89%	6,475
Feb 27, 2026	55.60	57.40	54.12	55.02	55.02	-1.04%	946
Feb 26, 2026	56.79	57.98	52.99	55.60	55.60	0.47%	15,094
Feb 25, 2026	54.51	56.94	54.00	55.34	55.34	1.49%	922
Feb 24, 2026	59.00	59.00	54.33	54.53	54.53	-2.69%	4,925
Feb 23, 2026	61.45	61.45	55.32	56.04	56.04	-2.91%	4,661
Feb 20, 2026	59.00	60.90	54.20	57.72	57.72	-2.55%	15,541
Feb 19, 2026	61.00	61.00	59.05	59.23	59.23	0.83%	2,532
Feb 18, 2026	59.00	61.98	57.30	58.74	58.74	-0.12%	12,959
Feb 17, 2026	60.00	62.00	58.12	58.81	58.81	-1.97%	7,162
Feb 16, 2026	61.21	62.89	59.12	59.99	59.99	-3.02%	4,757
Feb 13, 2026	64.00	65.33	58.66	61.86	61.86	-4.20%	6,264
Feb 12, 2026	67.38	67.90	63.03	64.57	64.57	-3.89%	9,892
Feb 11, 2026	59.50	69.40	59.49	67.18	67.18	12.93%	140,872
Feb 10, 2026	60.20	61.89	59.01	59.49	59.49	-3.80%	9,257
Feb 9, 2026	60.75	62.00	58.26	61.84	61.84	1.81%	2,663
Feb 6, 2026	62.88	62.88	57.06	60.74	60.74	-1.72%	4,734
Feb 5, 2026	61.00	63.00	59.01	61.80	61.80	0.32%	4,504
Feb 4, 2026	56.55	63.04	56.55	61.60	61.60	8.93%	14,445
Feb 3, 2026	57.20	59.85	55.21	56.55	56.55	0.44%	14,237
Feb 2, 2026	55.51	58.80	54.50	56.30	56.30	0.86%	13,941