MARUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	41.61	41.61	38.56	38.56	38.56	1.38%	6,726
Apr 7, 2026	38.03	38.03	35.56	38.03	38.03	-1.21%	3,183
Apr 6, 2026	36.00	38.50	36.00	38.50	38.50	6.17%	15,096
Apr 2, 2026	35.51	39.09	35.51	36.26	36.26	-1.99%	2,977
Apr 1, 2026	37.68	38.77	36.55	36.99	36.99	0.21%	4,690
Mar 31, 2026	34.54	37.16	34.54	36.92	36.92	3.88%	60,021
Mar 30, 2026	35.00	38.33	35.00	35.54	35.54	6.30%	9,655
Mar 27, 2026	35.32	35.32	33.43	33.43	33.43	-5.12%	3,406
Mar 26, 2026	33.75	36.00	32.95	35.24	35.24	2.23%	6,702
Mar 25, 2026	35.91	36.16	32.93	34.47	34.47	1.05%	17,795
Mar 24, 2026	31.99	34.25	31.99	34.11	34.11	-1.85%	7,868
Mar 23, 2026	33.00	34.75	31.56	34.75	34.75	4.31%	15,612
Mar 20, 2026	35.00	35.00	33.32	33.32	33.32	-1.21%	6,349
Mar 19, 2026	35.43	35.43	33.64	33.72	33.72	-6.53%	3,996
Mar 18, 2026	35.68	36.41	35.68	36.08	36.08	1.12%	11,806
Mar 17, 2026	36.08	36.41	34.42	35.68	35.68	-0.39%	9,027
Mar 16, 2026	35.01	36.02	33.93	35.81	35.81	0.76%	4,762
Mar 13, 2026	34.91	35.54	34.20	35.54	35.54	2.14%	1,657,087
Mar 12, 2026	32.64	35.06	31.79	34.80	34.80	6.18%	5,548
Mar 11, 2026	35.72	35.85	32.77	32.77	32.77	-9.33%	2,512
Mar 10, 2026	34.30	36.39	33.52	36.15	36.15	9.33%	3,521
Mar 9, 2026	32.38	33.28	32.16	33.06	33.06	-0.68%	8,262
Mar 6, 2026	34.59	34.59	31.58	33.29	33.29	-1.72%	2,693
Mar 5, 2026	33.87	34.97	33.87	33.87	33.87	-2.90%	6,072
Mar 4, 2026	34.45	35.30	34.45	34.88	34.88	-0.82%	4,191
Mar 3, 2026	36.74	36.74	34.82	35.17	35.17	-8.34%	10,352
Mar 2, 2026	34.76	38.37	34.76	38.37	38.37	-0.31%	8,557
Feb 27, 2026	38.16	38.54	36.52	38.49	38.49	1.08%	3,456
Feb 26, 2026	37.91	38.65	37.91	38.08	38.08	2.81%	1,367
Feb 25, 2026	38.11	38.99	37.04	37.04	37.04	-1.68%	4,619
Feb 24, 2026	36.61	37.67	36.61	37.67	37.67	0.90%	2,378
Feb 23, 2026	37.00	37.34	37.00	37.34	37.34	0.39%	4,005
Feb 20, 2026	36.75	37.19	36.75	37.19	37.19	1.34%	2,793
Feb 19, 2026	36.00	37.83	36.00	36.70	36.70	-2.99%	2,633
Feb 18, 2026	35.78	38.04	35.78	37.83	37.83	-3.98%	3,823
Feb 17, 2026	39.80	39.80	35.82	39.40	39.40	-1.41%	40,857
Feb 13, 2026	40.00	40.06	39.67	39.97	39.97	-2.05%	28,899
Feb 12, 2026	41.61	41.61	40.22	40.80	40.80	-1.28%	31,272
Feb 11, 2026	39.84	41.61	39.11	41.33	41.33	1.92%	3,613
Feb 10, 2026	41.06	41.40	39.87	40.55	40.55	5.32%	33,839
Feb 9, 2026	39.19	39.19	38.37	38.50	38.50	3.72%	4,857
Feb 6, 2026	35.35	38.11	34.58	37.12	37.12	6.80%	14,617
Feb 5, 2026	34.58	35.17	33.33	34.76	34.76	1.63%	607,490