Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
OTCMKTS · Delayed Price · Currency is USD
13.12
-0.23 (-1.72%)
Oct 9, 2025, 3:58 PM EDT
MURGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.20 | 13.26 | 13.09 | 13.12 | - | -1.75% | 26,338 |
| Oct 8, 2025 | 13.32 | 13.35 | 13.28 | 13.35 | 13.35 | 0.83% | 225,161 |
| Oct 7, 2025 | 13.19 | 13.30 | 13.15 | 13.24 | 13.24 | -0.68% | 859,812 |
| Oct 6, 2025 | 13.17 | 13.33 | 13.17 | 13.33 | 13.33 | 2.54% | 278,482 |
| Oct 3, 2025 | 12.86 | 13.00 | 12.84 | 13.00 | 13.00 | - | 228,864 |
| Oct 2, 2025 | 12.93 | 13.01 | 12.86 | 13.00 | 13.00 | 0.93% | 321,856 |
| Oct 1, 2025 | 12.82 | 12.89 | 12.76 | 12.88 | 12.88 | 0.70% | 266,550 |
| Sep 30, 2025 | 12.70 | 12.80 | 12.70 | 12.79 | 12.79 | 0.55% | 325,097 |
| Sep 29, 2025 | 12.77 | 12.98 | 12.69 | 12.72 | 12.72 | 1.11% | 311,793 |
| Sep 26, 2025 | 12.62 | 12.66 | 12.53 | 12.58 | 12.58 | 3.80% | 857,295 |
| Sep 25, 2025 | 12.13 | 12.18 | 12.06 | 12.12 | 12.12 | -0.41% | 406,931 |
| Sep 24, 2025 | 12.29 | 12.29 | 12.14 | 12.17 | 12.17 | -0.41% | 304,064 |
| Sep 23, 2025 | 12.21 | 12.29 | 12.17 | 12.22 | 12.22 | -0.73% | 366,170 |
| Sep 22, 2025 | 12.30 | 12.31 | 12.20 | 12.31 | 12.31 | 0.33% | 995,326 |
| Sep 19, 2025 | 12.29 | 12.41 | 12.20 | 12.27 | 12.27 | -0.57% | 424,816 |
| Sep 18, 2025 | 12.27 | 12.34 | 12.23 | 12.34 | 12.34 | 0.73% | 1,473,666 |
| Sep 17, 2025 | 12.31 | 12.40 | 12.20 | 12.25 | 12.25 | -0.24% | 3,447,488 |
| Sep 16, 2025 | 12.29 | 12.31 | 12.20 | 12.28 | 12.28 | -1.68% | 359,657 |
| Sep 15, 2025 | 12.42 | 12.57 | 12.42 | 12.49 | 12.49 | -0.48% | 2,371,990 |
| Sep 12, 2025 | 12.46 | 12.60 | 12.40 | 12.55 | 12.55 | 1.62% | 7,053,504 |
| Sep 11, 2025 | 12.18 | 12.35 | 12.18 | 12.35 | 12.35 | 0.82% | 3,314,160 |
| Sep 10, 2025 | 12.19 | 12.29 | 12.14 | 12.25 | 12.25 | -1.37% | 351,054 |
| Sep 9, 2025 | 12.32 | 12.43 | 12.30 | 12.42 | 12.42 | -0.64% | 254,553 |
| Sep 8, 2025 | 12.47 | 12.54 | 12.42 | 12.50 | 12.50 | 0.32% | 299,732 |
| Sep 5, 2025 | 12.50 | 12.56 | 12.43 | 12.46 | 12.46 | -1.03% | 199,706 |
| Sep 4, 2025 | 12.60 | 12.63 | 12.48 | 12.59 | 12.59 | 1.94% | 208,953 |
| Sep 3, 2025 | 12.21 | 12.39 | 12.21 | 12.35 | 12.35 | -0.84% | 449,792 |
| Sep 2, 2025 | 12.51 | 12.55 | 12.43 | 12.46 | 12.46 | -2.24% | 236,931 |
| Aug 29, 2025 | 12.88 | 12.88 | 12.69 | 12.74 | 12.74 | 0.16% | 162,620 |
| Aug 28, 2025 | 12.71 | 12.81 | 12.65 | 12.72 | 12.72 | -0.31% | 165,358 |
| Aug 27, 2025 | 12.69 | 12.78 | 12.66 | 12.76 | 12.76 | 0.16% | 268,313 |
| Aug 26, 2025 | 12.74 | 12.75 | 12.67 | 12.74 | 12.74 | -0.62% | 687,282 |
| Aug 25, 2025 | 12.75 | 13.00 | 12.75 | 12.82 | 12.82 | -1.76% | 200,147 |
| Aug 22, 2025 | 13.01 | 13.16 | 12.97 | 13.05 | 13.05 | 0.15% | 135,692 |
| Aug 21, 2025 | 13.02 | 13.12 | 12.94 | 13.03 | 13.03 | -0.91% | 150,102 |
| Aug 20, 2025 | 13.06 | 13.18 | 13.03 | 13.15 | 13.15 | 1.54% | 265,820 |
| Aug 19, 2025 | 13.00 | 13.06 | 12.92 | 12.95 | 12.95 | -0.46% | 175,147 |
| Aug 18, 2025 | 13.04 | 13.05 | 12.92 | 13.01 | 13.01 | -0.31% | 217,608 |
| Aug 15, 2025 | 13.05 | 13.08 | 12.95 | 13.05 | 13.05 | 0.93% | 153,991 |
| Aug 14, 2025 | 12.90 | 12.99 | 12.88 | 12.93 | 12.93 | -1.15% | 157,444 |
| Aug 13, 2025 | 13.10 | 13.18 | 13.05 | 13.08 | 13.08 | 1.24% | 154,925 |
| Aug 12, 2025 | 12.98 | 13.05 | 12.89 | 12.92 | 12.92 | -2.17% | 193,156 |
| Aug 11, 2025 | 13.19 | 13.21 | 13.13 | 13.21 | 13.21 | 0.05% | 188,351 |
| Aug 8, 2025 | 13.11 | 13.31 | 13.11 | 13.20 | 13.20 | -6.71% | 251,220 |
| Aug 7, 2025 | 14.10 | 14.41 | 14.04 | 14.15 | 14.15 | 2.69% | 197,739 |
| Aug 6, 2025 | 13.69 | 13.79 | 13.66 | 13.78 | 13.78 | 2.30% | 115,758 |
| Aug 5, 2025 | 13.48 | 13.53 | 13.38 | 13.47 | 13.47 | 0.55% | 266,961 |
| Aug 4, 2025 | 13.37 | 13.56 | 13.34 | 13.40 | 13.40 | 1.56% | 281,649 |
| Aug 1, 2025 | 13.22 | 13.22 | 13.05 | 13.19 | 13.19 | -0.23% | 215,159 |
| Jul 31, 2025 | 13.07 | 13.27 | 13.07 | 13.22 | 13.22 | 0.84% | 334,287 |