Mukta Arts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	64.01	65.40	64.01	64.94	-	2.12%	1,459
Jun 18, 2026	63.41	64.98	63.40	63.59	63.59	0.41%	920
Jun 17, 2026	66.00	66.00	63.10	63.33	63.33	-2.70%	4,441
Jun 16, 2026	65.80	65.80	62.50	65.09	65.09	3.15%	13,108
Jun 15, 2026	64.00	65.70	62.30	63.10	63.10	4.21%	29,531
Jun 12, 2026	61.40	61.40	59.50	60.55	60.55	0.43%	729
Jun 11, 2026	61.00	62.00	59.10	60.29	60.29	0.25%	1,422
Jun 10, 2026	61.40	62.04	60.05	60.14	60.14	-1.44%	2,976
Jun 9, 2026	63.70	64.00	61.00	61.02	61.02	-0.57%	431
Jun 8, 2026	63.48	63.48	61.20	61.37	61.37	-3.81%	3,154
Jun 5, 2026	65.39	65.39	63.50	63.80	63.80	-0.68%	3,861
Jun 4, 2026	60.55	65.00	60.55	64.24	64.24	2.77%	1,924
Jun 3, 2026	67.80	67.80	61.60	62.51	62.51	-2.42%	6,604
Jun 2, 2026	65.00	65.80	63.35	64.06	64.06	-2.84%	8,623
Jun 1, 2026	63.51	68.99	63.50	65.93	65.93	1.63%	4,633
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