MURGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	12.12	12.39	12.11	12.24	12.24	1.70%	611,851
Mar 27, 2026	12.10	12.16	11.98	12.03	12.03	-0.17%	461,485
Mar 26, 2026	11.97	12.13	11.94	12.05	12.05	-0.82%	413,157
Mar 25, 2026	12.22	12.23	12.07	12.15	12.15	0.83%	456,656
Mar 24, 2026	11.97	12.14	11.97	12.05	12.05	-1.07%	836,901
Mar 23, 2026	12.07	12.28	11.94	12.18	12.18	1.58%	516,627
Mar 20, 2026	12.35	12.37	11.93	11.99	11.99	-3.07%	442,010
Mar 19, 2026	12.44	12.44	12.13	12.37	12.37	0.81%	323,677
Mar 18, 2026	12.36	12.80	12.26	12.27	12.27	-3.99%	314,720
Mar 17, 2026	12.81	12.82	12.69	12.78	12.78	2.65%	385,706
Mar 16, 2026	12.37	12.52	12.34	12.45	12.45	1.22%	588,663
Mar 13, 2026	12.37	12.40	12.25	12.30	12.30	0.41%	750,587
Mar 12, 2026	12.07	12.39	12.07	12.25	12.25	0.25%	533,505
Mar 11, 2026	12.27	12.37	12.17	12.22	12.22	-0.73%	375,244
Mar 10, 2026	12.45	12.46	12.26	12.31	12.31	-0.08%	1,057,638
Mar 9, 2026	12.12	12.38	12.09	12.32	12.32	0.41%	572,443
Mar 6, 2026	12.08	12.29	12.06	12.27	12.27	-0.81%	588,044
Mar 5, 2026	12.26	12.40	12.24	12.37	12.37	-1.04%	673,099
Mar 4, 2026	12.47	12.55	12.37	12.50	12.50	1.58%	664,662
Mar 3, 2026	12.27	12.36	12.10	12.31	12.31	-4.32%	608,400
Mar 2, 2026	12.95	13.04	12.85	12.86	12.86	-2.06%	506,474
Feb 27, 2026	13.12	13.22	13.08	13.13	13.13	0.92%	502,656
Feb 26, 2026	12.78	13.07	12.78	13.01	13.01	-0.88%	612,756
Feb 25, 2026	13.10	13.21	13.03	13.13	13.13	0.88%	494,071
Feb 24, 2026	12.98	13.08	12.89	13.01	13.01	1.40%	843,932
Feb 23, 2026	12.89	12.94	12.78	12.83	12.83	0.16%	668,955
Feb 20, 2026	12.70	12.83	12.66	12.81	12.81	1.18%	304,363
Feb 19, 2026	12.55	12.66	12.54	12.66	12.66	0.72%	320,741
Feb 18, 2026	12.59	12.62	12.50	12.57	12.57	-1.33%	533,989
Feb 17, 2026	12.67	12.75	12.64	12.74	12.74	0.87%	835,739
Feb 13, 2026	12.70	12.71	12.55	12.63	12.63	-1.86%	413,959
Feb 12, 2026	12.82	12.91	12.77	12.87	12.87	1.58%	437,478
Feb 11, 2026	12.64	12.68	12.58	12.67	12.67	1.28%	246,074
Feb 10, 2026	12.54	12.59	12.45	12.51	12.51	-0.40%	822,917
Feb 9, 2026	12.62	12.65	12.54	12.56	12.56	0.08%	347,627
Feb 6, 2026	12.52	12.57	12.46	12.55	12.55	1.37%	400,127
Feb 5, 2026	12.40	12.45	12.33	12.38	12.38	-0.56%	1,135,052
Feb 4, 2026	12.42	12.50	12.35	12.45	12.45	2.13%	425,818
Feb 3, 2026	12.10	12.22	12.09	12.19	12.19	-0.25%	349,668
Feb 2, 2026	12.20	12.23	12.07	12.22	12.22	0.66%	712,661
Jan 30, 2026	12.27	12.27	12.07	12.14	12.14	-0.57%	589,419
Jan 29, 2026	12.19	12.25	12.09	12.21	12.21	1.08%	469,683
Jan 28, 2026	12.05	12.15	12.01	12.08	12.08	-1.26%	338,918
Jan 27, 2026	12.23	12.32	12.12	12.23	12.23	1.60%	502,658
Jan 26, 2026	12.06	12.08	11.97	12.04	12.04	0.43%	568,585
Jan 23, 2026	11.92	11.99	11.89	11.99	11.99	0.42%	655,742
Jan 22, 2026	11.97	12.04	11.89	11.94	11.94	0.17%	658,697
Jan 21, 2026	11.97	12.04	11.80	11.92	11.92	-2.13%	791,449
Jan 20, 2026	12.23	12.26	12.10	12.18	12.18	-0.25%	1,354,938
Jan 16, 2026	12.17	12.22	12.13	12.21	12.21	1.16%	556,410