MARUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.10	30.52	29.68	30.52	30.52	-0.29%	8,480
Jun 17, 2026	30.92	31.30	30.20	30.61	30.61	1.19%	14,048
Jun 16, 2026	29.47	30.88	29.47	30.25	30.25	-3.45%	4,850
Jun 15, 2026	32.23	32.23	30.81	31.33	31.33	1.77%	6,589
Jun 12, 2026	30.80	30.95	30.78	30.78	30.78	0.93%	46,614
Jun 11, 2026	30.60	30.60	29.70	30.50	30.50	2.75%	9,323
Jun 10, 2026	29.21	29.84	29.21	29.68	29.68	-1.88%	11,151
Jun 9, 2026	30.10	30.70	29.64	30.25	30.25	0.50%	8,247
Jun 8, 2026	30.00	31.19	29.44	30.10	30.10	-2.58%	6,673
Jun 5, 2026	30.73	31.22	30.73	30.90	30.90	3.27%	8,844
Jun 4, 2026	28.72	31.25	28.72	29.92	29.92	2.61%	32,178
Jun 3, 2026	31.40	31.40	29.13	29.16	29.16	-6.95%	11,828
Jun 2, 2026	32.50	32.50	30.65	31.34	31.34	-3.55%	7,783
Jun 1, 2026	32.24	32.51	31.02	32.49	32.49	3.97%	8,983
May 29, 2026	32.56	32.56	31.25	31.25	31.25	-5.33%	6,099
May 28, 2026	32.56	33.73	32.56	33.01	33.01	0.54%	10,975
May 27, 2026	33.43	33.43	32.56	32.83	32.83	-1.79%	3,841
May 26, 2026	35.33	35.33	32.80	33.43	33.43	0.55%	10,447
May 22, 2026	34.18	35.00	32.89	33.25	33.25	-2.09%	3,254
May 21, 2026	33.67	35.18	32.80	33.96	33.96	-1.51%	2,723
May 20, 2026	33.94	35.00	33.67	34.48	34.48	-0.95%	19,680
May 19, 2026	35.47	37.23	34.38	34.81	34.81	-5.24%	2,472
May 18, 2026	35.91	36.73	34.44	36.73	36.73	1.45%	4,961
May 15, 2026	36.30	37.33	35.30	36.21	36.21	-3.20%	19,903
May 14, 2026	36.52	37.41	35.63	37.41	37.41	2.26%	4,484
May 13, 2026	35.17	37.25	35.17	36.58	36.58	4.47%	10,242
May 12, 2026	35.86	36.60	33.66	35.02	35.02	-0.40%	12,791
May 11, 2026	35.81	36.70	32.75	35.16	35.16	5.25%	13,355
May 8, 2026	35.38	35.95	33.40	33.40	33.40	-2.29%	4,556
May 7, 2026	36.00	36.91	34.18	34.18	34.18	-11.04%	9,847
May 6, 2026	39.05	39.05	37.90	38.43	38.43	4.91%	6,137
May 5, 2026	37.93	38.30	35.38	36.63	36.63	-2.34%	2,617
May 4, 2026	36.00	38.46	36.00	37.51	37.51	-3.40%	4,236
May 1, 2026	38.90	38.90	37.77	38.83	38.83	-2.94%	3,192
Apr 30, 2026	39.77	40.54	38.37	40.00	40.00	6.67%	3,235
Apr 29, 2026	36.12	37.75	36.12	37.50	37.50	-0.60%	1,313
Apr 28, 2026	37.33	37.73	36.88	37.73	37.72	-0.02%	2,961
Apr 27, 2026	36.66	37.73	36.66	37.73	37.73	1.43%	7,556
Apr 24, 2026	39.15	39.22	37.20	37.20	37.20	-4.53%	4,188
Apr 23, 2026	38.96	39.01	36.89	38.96	38.96	0.25%	8,457
Apr 22, 2026	38.87	38.87	37.01	38.87	38.87	4.77%	1,309
Apr 21, 2026	37.34	39.24	37.10	37.10	37.10	-2.84%	3,241
Apr 20, 2026	37.31	38.95	37.19	38.18	38.18	0.49%	1,848
Apr 17, 2026	38.06	38.42	37.55	38.00	37.99	1.83%	651,169
Apr 16, 2026	37.31	37.69	36.92	37.31	37.31	-2.70%	1,504
Apr 15, 2026	39.04	39.04	37.08	38.35	38.35	3.41%	2,941
Apr 14, 2026	38.00	38.77	37.08	37.08	37.08	-1.90%	3,780
Apr 13, 2026	38.00	38.99	37.00	37.80	37.80	1.42%	16,367
Apr 10, 2026	38.87	38.87	36.66	37.27	37.27	0.34%	6,473
Apr 9, 2026	39.53	39.55	37.07	37.14	37.14	-3.67%	3,544