MARUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	30.80	31.58	30.24	30.91	30.91	0.55%	13,571
Aug 26, 2026	31.28	31.28	29.99	30.74	30.74	1.15%	6,256
Aug 25, 2026	32.17	32.17	30.30	30.39	30.39	-3.68%	3,844
Aug 24, 2026	31.98	32.16	30.39	31.55	31.55	0.71%	17,187
Aug 21, 2026	31.28	32.19	29.90	31.33	31.33	3.16%	8,037
Aug 20, 2026	32.08	32.08	30.37	30.37	30.37	0.20%	7,238
Aug 19, 2026	31.05	31.80	30.30	30.31	30.31	0.60%	14,355
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