Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS · Delayed Price · Currency is USD
624.00
+0.85 (0.14%)
Mar 10, 2026, 10:20 AM EST
MURGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 631.79 | 640.52 | 604.25 | 604.39 | 604.39 | -3.01% | 105 |
| Mar 9, 2026 | 607.07 | 623.20 | 600.00 | 623.15 | 623.15 | 3.34% | 307 |
| Mar 6, 2026 | 595.65 | 627.01 | 595.65 | 603.00 | 603.00 | -0.29% | 142 |
| Mar 5, 2026 | 600.00 | 633.37 | 600.00 | 604.75 | 604.75 | -1.47% | 119 |
| Mar 4, 2026 | 618.72 | 643.92 | 613.20 | 613.80 | 613.80 | -1.18% | 1,562 |
| Mar 3, 2026 | 625.95 | 639.61 | 596.42 | 621.12 | 621.12 | -3.06% | 229 |
| Mar 2, 2026 | 661.51 | 662.30 | 640.14 | 640.70 | 640.70 | -3.65% | 267 |
| Feb 27, 2026 | 683.82 | 683.82 | 639.98 | 665.00 | 665.00 | 3.05% | 244 |
| Feb 26, 2026 | 653.06 | 661.70 | 633.84 | 645.32 | 645.32 | -1.88% | 94 |
| Feb 25, 2026 | 655.00 | 663.51 | 651.50 | 657.71 | 657.71 | 0.84% | 470 |
| Feb 24, 2026 | 642.81 | 653.65 | 634.94 | 652.21 | 652.21 | 1.39% | 91 |
| Feb 23, 2026 | 645.00 | 653.20 | 627.14 | 643.24 | 643.24 | -0.27% | 409 |
| Feb 20, 2026 | 649.91 | 649.91 | 620.96 | 645.00 | 645.00 | 1.24% | 230 |
| Feb 19, 2026 | 626.85 | 643.30 | 626.85 | 637.12 | 637.12 | -0.82% | 195 |
| Feb 18, 2026 | 644.22 | 644.22 | 615.98 | 642.40 | 642.40 | 0.51% | 204 |
| Feb 17, 2026 | 643.34 | 643.34 | 624.31 | 639.12 | 639.12 | 1.01% | 511 |
| Feb 13, 2026 | 643.41 | 643.41 | 621.06 | 632.75 | 632.75 | -1.59% | 187 |
| Feb 12, 2026 | 636.52 | 644.06 | 626.91 | 642.99 | 642.99 | 0.91% | 160 |
| Feb 11, 2026 | 646.49 | 646.49 | 620.58 | 637.21 | 637.21 | 0.95% | 207 |
| Feb 10, 2026 | 633.63 | 635.00 | 613.85 | 631.21 | 631.21 | -0.60% | 234 |
| Feb 9, 2026 | 629.74 | 635.00 | 615.05 | 635.00 | 635.00 | - | 338 |
| Feb 6, 2026 | 633.65 | 635.00 | 617.37 | 635.00 | 635.00 | 2.19% | 148 |
| Feb 5, 2026 | 632.85 | 633.65 | 611.52 | 621.42 | 621.42 | 0.70% | 306 |
| Feb 4, 2026 | 622.00 | 635.00 | 603.54 | 617.12 | 617.12 | 2.94% | 463 |
| Feb 3, 2026 | 600.65 | 622.00 | 596.76 | 599.48 | 599.48 | -3.30% | 399 |
| Feb 2, 2026 | 608.14 | 623.13 | 603.63 | 619.96 | 619.96 | -0.81% | 119 |
| Jan 30, 2026 | 607.07 | 625.00 | 596.95 | 625.00 | 625.00 | 2.78% | 232 |
| Jan 29, 2026 | 623.97 | 625.00 | 597.60 | 608.12 | 608.12 | -0.70% | 161 |
| Jan 28, 2026 | 597.88 | 621.71 | 591.70 | 612.43 | 612.43 | 2.18% | 392 |
| Jan 27, 2026 | 604.37 | 625.00 | 599.20 | 599.35 | 599.35 | -3.57% | 175 |
| Jan 26, 2026 | 596.49 | 621.51 | 591.76 | 621.51 | 621.51 | 4.24% | 77 |
| Jan 23, 2026 | 593.02 | 617.68 | 591.29 | 596.25 | 596.25 | -3.45% | 226 |
| Jan 22, 2026 | 615.81 | 617.54 | 588.48 | 617.54 | 617.54 | -1.40% | 145 |
| Jan 21, 2026 | 615.09 | 626.31 | 582.77 | 626.31 | 626.31 | 2.30% | 380 |
| Jan 20, 2026 | 626.97 | 633.19 | 604.06 | 612.24 | 612.24 | 0.80% | 5,697 |
| Jan 16, 2026 | 622.32 | 623.79 | 601.77 | 607.40 | 607.40 | -3.34% | 118 |
| Jan 15, 2026 | 621.20 | 628.37 | 598.48 | 628.37 | 628.37 | 3.48% | 56 |
| Jan 14, 2026 | 624.47 | 631.85 | 597.68 | 607.21 | 607.21 | -0.33% | 362 |
| Jan 13, 2026 | 596.71 | 621.07 | 596.71 | 609.21 | 609.21 | 0.68% | 206 |
| Jan 12, 2026 | 605.01 | 627.64 | 605.01 | 605.08 | 605.08 | -5.26% | 152 |
| Jan 9, 2026 | 627.28 | 638.95 | 600.17 | 638.70 | 638.70 | 0.63% | 423 |
| Jan 8, 2026 | 631.73 | 634.70 | 610.78 | 634.70 | 634.70 | -0.51% | 1,635 |
| Jan 7, 2026 | 627.72 | 637.94 | 603.03 | 637.94 | 637.94 | 1.95% | 215 |
| Jan 6, 2026 | 623.54 | 643.02 | 614.93 | 625.74 | 625.74 | -2.10% | 342 |
| Jan 5, 2026 | 625.00 | 647.78 | 614.14 | 639.15 | 639.15 | -0.50% | 465 |
| Jan 2, 2026 | 670.31 | 670.31 | 625.00 | 642.35 | 642.35 | -4.02% | 346 |
| Dec 31, 2025 | 686.52 | 686.52 | 648.00 | 669.25 | 669.25 | 3.28% | 116 |
| Dec 30, 2025 | 654.56 | 678.68 | 648.00 | 648.00 | 648.00 | -2.51% | 99 |
| Dec 29, 2025 | 677.04 | 677.04 | 654.17 | 664.70 | 664.70 | 0.84% | 106 |
| Dec 26, 2025 | 650.69 | 692.06 | 650.69 | 659.15 | 659.15 | -1.80% | 224 |