MARUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.26	30.93	30.15	30.30	30.30	-3.21%	14,693
Nov 5, 2026	30.42	31.99	29.76	31.30	31.30	1.46%	19,022
Nov 4, 2026	30.60	31.08	30.34	30.85	30.85	0.59%	18,505
Nov 3, 2026	30.89	30.98	30.67	30.67	30.67	-1.31%	7,966
Nov 2, 2026	31.05	31.12	30.66	31.08	31.08	2.05%	16,472
Oct 30, 2026	29.53	32.12	29.53	30.46	30.46	-6.81%	13,787
Oct 29, 2026	32.03	32.68	30.08	32.68	32.68	5.11%	5,627
Oct 28, 2026	30.14	32.04	30.00	31.09	31.09	-4.87%	4,635
Oct 27, 2026	30.46	32.68	30.46	32.68	32.68	0.20%	5,692
Oct 26, 2026	32.28	32.62	30.52	32.61	32.61	1.91%	19,757
Oct 23, 2026	29.73	32.19	29.73	32.00	32.00	0.80%	5,723
Oct 22, 2026	29.60	31.75	29.60	31.75	31.75	2.50%	6,861
Oct 21, 2026	30.51	31.50	30.51	30.98	30.98	-0.99%	2,953
Oct 20, 2026	29.15	31.29	29.15	31.29	31.29	-1.46%	2,690
Oct 19, 2026	29.43	31.75	29.35	31.75	31.75	3.17%	8,694
Oct 16, 2026	31.11	31.11	29.04	30.78	30.78	-1.13%	3,797
Oct 15, 2026	28.81	31.13	28.81	31.13	31.13	1.39%	11,265
Oct 14, 2026	29.00	30.70	28.79	30.70	30.70	0.07%	83,199
Oct 13, 2026	30.70	30.74	30.60	30.68	30.68	3.54%	14,580
Oct 12, 2026	28.28	31.74	28.28	29.63	29.63	-0.94%	18,624
Oct 9, 2026	28.82	29.91	28.82	29.91	29.91	1.24%	7,415
Oct 8, 2026	29.97	30.93	29.54	29.54	29.54	-1.95%	11,916
Oct 7, 2026	30.84	31.75	29.97	30.13	30.13	-2.30%	13,493
Oct 6, 2026	30.34	30.84	30.30	30.84	30.84	-1.97%	10,462
Oct 5, 2026	32.24	32.24	30.50	31.46	31.46	3.88%	9,844
Oct 2, 2026	31.63	31.63	28.87	30.29	30.29	1.25%	14,853
Oct 1, 2026	29.91	31.29	29.91	29.91	29.91	-3.95%	5,215
Sep 30, 2026	29.50	31.88	29.31	31.14	31.14	-2.02%	5,491
Sep 29, 2026	30.13	31.78	30.04	31.78	31.78	3.69%	11,566
Sep 28, 2026	30.76	32.68	30.65	30.65	30.65	-1.13%	11,488
Sep 25, 2026	31.00	32.92	30.70	31.00	31.00	0.80%	17,935
Sep 24, 2026	32.09	32.62	30.64	30.76	30.75	-0.08%	4,050
Sep 23, 2026	33.31	33.31	30.78	30.78	30.78	-5.04%	13,304
Sep 22, 2026	30.89	32.42	30.89	32.42	32.42	-1.40%	4,151
Sep 21, 2026	31.15	33.75	31.15	32.88	32.88	4.53%	16,285
Sep 18, 2026	31.12	32.98	31.12	31.45	31.45	-8.50%	4,597
Sep 17, 2026	31.88	34.39	31.87	34.37	34.37	10.87%	5,023
Sep 16, 2026	31.25	33.50	31.00	31.00	31.00	-1.76%	4,219
Sep 15, 2026	31.47	31.95	31.12	31.56	31.56	-7.19%	7,839
Sep 14, 2026	31.27	34.00	31.27	34.00	34.00	1.88%	15,781
Sep 11, 2026	35.46	35.46	31.46	33.37	33.37	4.29%	2,972
Sep 10, 2026	32.26	34.16	32.00	32.00	32.00	-2.59%	13,275
Sep 9, 2026	32.68	34.89	32.68	32.85	32.85	-0.45%	2,784
Sep 8, 2026	32.61	34.65	32.61	33.00	33.00	-1.79%	16,252
Sep 4, 2026	33.75	33.75	32.44	33.60	33.60	-4.24%	4,156
Sep 3, 2026	32.76	35.09	32.71	35.09	35.09	9.00%	7,403
Sep 2, 2026	31.38	32.26	31.15	32.19	32.19	6.24%	4,558
Sep 1, 2026	30.47	31.50	30.22	30.30	30.30	-2.26%	3,604
Aug 31, 2026	29.30	31.81	29.30	31.00	31.00	-0.13%	21,122
Aug 28, 2026	31.05	31.20	30.45	31.04	31.04	0.42%	12,109