MARUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.18	32.48	30.13	30.13	30.13	-9.43%	5,683
Jul 28, 2026	31.62	33.26	31.50	33.26	33.26	0.79%	8,933
Jul 27, 2026	34.98	35.06	33.00	33.00	33.00	-1.74%	19,162
Jul 24, 2026	32.58	34.90	32.58	33.59	33.59	4.97%	10,173
Jul 23, 2026	32.59	34.76	32.00	32.00	32.00	-	16,444
Jul 22, 2026	32.47	32.47	32.00	32.00	32.00	-0.03%	7,984
Jul 21, 2026	31.21	32.10	30.78	32.01	32.01	8.86%	9,481
Jul 20, 2026	29.32	31.04	29.32	29.40	29.40	-8.59%	17,151
Jul 17, 2026	29.51	32.17	29.51	32.17	32.17	3.47%	8,403
Jul 16, 2026	32.60	32.60	29.93	31.09	31.09	4.33%	6,315
Jul 15, 2026	29.39	31.40	29.37	29.80	29.80	0.92%	17,152
Jul 14, 2026	28.41	31.12	28.41	29.53	29.53	-1.97%	11,649
Jul 13, 2026	29.92	30.12	28.48	30.12	30.12	-1.57%	23,748
Jul 10, 2026	30.30	31.63	30.30	30.60	30.60	-0.05%	27,822
Jul 9, 2026	32.00	32.00	29.77	30.62	30.62	3.43%	12,104
Jul 8, 2026	30.96	30.96	28.83	29.60	29.60	-4.53%	7,952
Jul 7, 2026	32.08	32.08	30.88	31.01	31.01	-4.10%	7,517
Jul 6, 2026	30.38	32.33	29.70	32.33	32.33	11.87%	22,254
Jul 2, 2026	28.52	31.33	28.52	28.90	28.90	-3.67%	11,644
Jul 1, 2026	29.20	30.55	29.20	30.00	30.00	2.74%	10,702
Jun 30, 2026	30.24	30.30	27.83	29.20	29.20	-1.68%	15,323
Jun 29, 2026	29.70	30.69	28.71	29.70	29.70	-1.59%	16,128
Jun 26, 2026	27.83	30.22	27.83	30.18	30.18	8.69%	4,850
Jun 25, 2026	30.00	30.00	27.77	27.77	27.77	-2.98%	17,164
Jun 24, 2026	29.00	29.08	28.62	28.62	28.62	-1.72%	15,068
Jun 23, 2026	29.35	30.40	29.12	29.12	29.12	-5.21%	5,231
Jun 22, 2026	30.52	30.73	29.50	30.72	30.72	0.66%	12,273
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