MARUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	36.30	37.33	35.30	36.21	36.21	-3.20%	19,903
May 14, 2026	36.52	37.41	35.63	37.41	37.41	2.26%	4,484
May 13, 2026	35.17	37.25	35.17	36.58	36.58	4.47%	10,242
May 12, 2026	35.86	36.60	33.66	35.02	35.02	-0.40%	12,791
May 11, 2026	35.81	36.70	32.75	35.16	35.16	5.25%	13,355
May 8, 2026	35.38	35.95	33.40	33.40	33.40	-2.29%	4,556
May 7, 2026	36.00	36.91	34.18	34.18	34.18	-11.04%	9,847
May 6, 2026	39.05	39.05	37.90	38.43	38.43	4.91%	6,137
May 5, 2026	37.93	38.30	35.38	36.63	36.63	-2.34%	2,617
May 4, 2026	36.00	38.46	36.00	37.51	37.51	-3.40%	4,236
May 1, 2026	38.90	38.90	37.77	38.83	38.83	-2.94%	3,192
Apr 30, 2026	39.77	40.54	38.37	40.00	40.00	6.67%	3,235
Apr 29, 2026	36.12	37.75	36.12	37.50	37.50	-0.60%	1,313
Apr 28, 2026	37.33	37.73	36.88	37.73	37.72	-0.02%	2,961
Apr 27, 2026	36.66	37.73	36.66	37.73	37.73	1.43%	7,556
Apr 24, 2026	39.15	39.22	37.20	37.20	37.20	-4.53%	4,188
Apr 23, 2026	38.96	39.01	36.89	38.96	38.96	0.25%	8,457
Apr 22, 2026	38.87	38.87	37.01	38.87	38.87	4.77%	1,309
Apr 21, 2026	37.34	39.24	37.10	37.10	37.10	-2.84%	3,241
Apr 20, 2026	37.31	38.95	37.19	38.18	38.18	0.49%	1,848
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