MARUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.11	31.11	29.04	30.78	-	1.95%	3,797
Oct 15, 2026	28.81	31.13	28.81	30.19	-	-1.68%	144
Oct 14, 2026	29.00	30.70	28.79	30.70	30.70	0.07%	83,199
Oct 13, 2026	30.70	30.74	30.60	30.68	30.68	3.54%	14,580
Oct 12, 2026	28.28	31.74	28.28	29.63	29.63	-0.94%	18,624
Oct 9, 2026	28.82	29.91	28.82	29.91	29.91	1.24%	7,415
Oct 8, 2026	29.97	30.93	29.54	29.54	29.54	-1.95%	11,916
Oct 7, 2026	30.84	31.75	29.97	30.13	30.13	-2.30%	13,493
Oct 6, 2026	30.34	30.84	30.30	30.84	30.84	-1.97%	10,462
Oct 5, 2026	32.24	32.24	30.50	31.46	31.46	3.88%	9,844
Oct 2, 2026	31.63	31.63	28.87	30.29	30.29	1.25%	14,853
Oct 1, 2026	29.91	31.29	29.91	29.91	29.91	-3.95%	5,215
Sep 30, 2026	29.50	31.88	29.31	31.14	31.14	-2.02%	5,491
Sep 29, 2026	30.13	31.78	30.04	31.78	31.78	3.69%	11,566
Sep 28, 2026	30.76	32.68	30.65	30.65	30.65	-1.13%	11,488
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