MURGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	13.00	13.00	12.89	12.90	-	-1.98%	10,136
Dec 16, 2025	13.17	13.19	13.09	13.16	13.16	0.84%	542,199
Dec 15, 2025	13.07	13.15	13.03	13.05	13.05	-0.61%	216,604
Dec 12, 2025	13.16	13.20	13.05	13.13	13.13	-	389,979
Dec 11, 2025	13.10	13.18	13.08	13.13	13.13	2.82%	455,193
Dec 10, 2025	12.48	12.84	12.46	12.77	12.77	1.75%	192,417
Dec 9, 2025	12.54	12.60	12.52	12.55	12.55	0.97%	286,997
Dec 8, 2025	12.47	12.49	12.37	12.43	12.43	0.24%	309,975
Dec 5, 2025	12.43	12.51	12.35	12.40	12.40	-0.32%	251,992
Dec 4, 2025	12.51	12.54	12.42	12.44	12.44	-0.08%	320,569
Dec 3, 2025	12.41	12.48	12.36	12.45	12.45	-0.64%	265,009
Dec 2, 2025	12.52	12.54	12.44	12.53	12.53	-0.24%	244,341
Dec 1, 2025	12.58	12.68	12.53	12.56	12.56	-0.55%	394,104
Nov 28, 2025	12.62	12.72	12.58	12.63	12.63	-0.08%	147,866
Nov 26, 2025	12.57	12.70	12.55	12.64	12.64	1.04%	203,631
Nov 25, 2025	12.42	12.57	12.41	12.51	12.51	1.79%	406,740
Nov 24, 2025	12.23	12.35	12.20	12.29	12.29	-	448,491
Nov 21, 2025	12.28	12.33	12.23	12.29	12.29	1.32%	536,461
Nov 20, 2025	12.25	12.29	12.11	12.13	12.13	-1.06%	482,442
Nov 19, 2025	12.29	12.33	12.23	12.26	12.26	-0.87%	285,231
Nov 18, 2025	12.32	12.40	12.30	12.37	12.37	-0.85%	353,536
Nov 17, 2025	12.51	12.54	12.41	12.47	12.47	-1.71%	262,838
Nov 14, 2025	12.76	12.78	12.65	12.69	12.69	-1.40%	316,459
Nov 13, 2025	12.82	12.95	12.81	12.87	12.87	1.50%	269,647
Nov 12, 2025	12.70	12.79	12.64	12.68	12.68	0.40%	580,775
Nov 11, 2025	12.64	12.70	12.61	12.63	12.63	-	251,674
Nov 10, 2025	12.58	12.67	12.54	12.63	12.63	1.69%	341,064
Nov 7, 2025	12.37	12.46	12.30	12.42	12.42	-0.40%	502,071
Nov 6, 2025	12.37	12.49	12.34	12.47	12.47	-0.64%	334,381
Nov 5, 2025	12.46	12.60	12.46	12.55	12.55	1.54%	468,520
Nov 4, 2025	12.28	12.42	12.28	12.36	12.36	-0.16%	346,113
Nov 3, 2025	12.35	12.40	12.30	12.38	12.38	-0.16%	320,402
Oct 31, 2025	12.39	12.41	12.26	12.40	12.40	-1.98%	333,406
Oct 30, 2025	12.59	12.74	12.59	12.65	12.65	-0.08%	326,134
Oct 29, 2025	12.67	12.78	12.62	12.66	12.66	-0.86%	286,825
Oct 28, 2025	12.86	12.86	12.71	12.77	12.77	-0.93%	260,191
Oct 27, 2025	12.87	12.98	12.83	12.89	12.89	0.78%	551,136
Oct 24, 2025	12.79	12.87	12.77	12.79	12.79	0.39%	222,224
Oct 23, 2025	12.75	12.75	12.68	12.74	12.74	-	253,317
Oct 22, 2025	12.69	12.79	12.69	12.74	12.74	0.08%	255,100
Oct 21, 2025	12.73	12.78	12.69	12.73	12.73	0.08%	353,472
Oct 20, 2025	12.72	12.77	12.68	12.72	12.72	-0.02%	322,893
Oct 17, 2025	12.61	12.77	12.61	12.72	12.72	-1.30%	710,316
Oct 16, 2025	12.92	12.96	12.82	12.89	12.89	-1.68%	855,998
Oct 15, 2025	13.26	13.30	13.06	13.11	13.11	-0.98%	398,753
Oct 14, 2025	13.18	13.28	13.15	13.24	13.24	1.29%	509,582
Oct 13, 2025	13.03	13.10	12.94	13.07	13.07	-0.44%	413,067
Oct 10, 2025	13.18	13.21	13.09	13.13	13.13	0.08%	353,062
Oct 9, 2025	13.20	13.26	13.00	13.12	13.12	-1.72%	282,643
Oct 8, 2025	13.32	13.35	13.28	13.35	13.35	0.83%	225,161