MARUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	31.05	31.80	30.30	30.31	-	0.60%	800
Aug 18, 2026	31.84	31.84	30.13	30.13	30.13	-6.87%	8,768
Aug 17, 2026	30.96	32.37	30.96	32.35	32.35	3.76%	22,742
Aug 14, 2026	31.21	32.39	30.89	31.18	31.18	-1.12%	23,418
Aug 13, 2026	29.63	31.99	29.55	31.53	31.53	-1.09%	17,029
Aug 12, 2026	29.97	32.49	29.97	31.88	31.88	6.61%	16,470
Aug 11, 2026	29.71	33.24	29.33	29.90	29.90	-4.66%	6,483
Aug 10, 2026	31.61	32.81	30.95	31.36	31.36	-1.75%	17,114
Aug 7, 2026	30.40	33.25	30.40	31.92	31.92	5.91%	17,235
Aug 6, 2026	30.65	32.66	30.14	30.14	30.14	-0.16%	10,980
Aug 5, 2026	30.63	32.53	30.19	30.19	30.19	-7.40%	22,013
Aug 4, 2026	29.84	32.60	29.84	32.60	32.60	0.39%	15,046
Aug 3, 2026	32.63	33.02	30.78	32.48	32.47	-0.08%	22,736
Jul 31, 2026	30.97	33.25	30.97	32.50	32.50	6.42%	24,449
Jul 30, 2026	30.36	32.65	30.36	30.54	30.54	1.37%	20,795
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