MURGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	13.15	13.16	13.15	13.16	-	-1.50%	337
Jul 29, 2025	13.24	13.40	13.24	13.36	13.36	0.91%	161,383
Jul 28, 2025	13.35	13.35	13.19	13.24	13.24	-2.36%	160,126
Jul 25, 2025	13.27	13.56	13.27	13.56	13.56	0.07%	159,313
Jul 24, 2025	13.54	13.66	13.50	13.55	13.55	-1.74%	258,509
Jul 23, 2025	13.55	13.80	13.55	13.79	13.79	1.55%	265,911
Jul 22, 2025	13.59	13.60	13.45	13.58	13.58	0.59%	152,601
Jul 21, 2025	13.59	13.69	13.45	13.50	13.50	1.28%	196,764
Jul 18, 2025	13.42	13.48	13.28	13.33	13.33	-0.07%	154,689
Jul 17, 2025	13.37	13.39	13.22	13.34	13.34	0.08%	195,559
Jul 16, 2025	13.19	13.38	13.17	13.33	13.33	2.07%	363,439
Jul 15, 2025	13.14	13.15	13.02	13.06	13.06	-1.58%	587,218
Jul 14, 2025	13.14	13.27	13.14	13.27	13.27	-0.15%	251,317
Jul 11, 2025	13.15	13.42	13.15	13.29	13.29	-0.30%	307,249
Jul 10, 2025	13.39	13.39	13.27	13.33	13.33	-1.55%	271,802
Jul 9, 2025	13.53	13.60	13.47	13.54	13.54	1.12%	335,227
Jul 8, 2025	13.29	13.40	13.26	13.39	13.39	0.53%	203,166
Jul 7, 2025	13.42	13.42	13.21	13.32	13.32	1.83%	473,700
Jul 3, 2025	13.17	13.17	13.01	13.08	13.08	0.15%	118,780
Jul 2, 2025	13.06	13.06	12.92	13.06	13.06	1.56%	203,413
Jul 1, 2025	12.89	12.97	12.83	12.86	12.86	-1.23%	243,601
Jun 30, 2025	13.04	13.04	12.84	13.02	13.02	0.54%	157,175
Jun 27, 2025	12.92	12.99	12.80	12.95	12.95	0.94%	185,353
Jun 26, 2025	12.86	12.90	12.80	12.83	12.83	-0.08%	187,696
Jun 25, 2025	12.99	12.99	12.72	12.84	12.84	0.47%	346,914
Jun 24, 2025	12.81	12.90	12.70	12.78	12.78	0.24%	217,695
Jun 23, 2025	12.67	12.75	12.56	12.75	12.75	-1.98%	278,702
Jun 20, 2025	12.93	13.23	12.93	13.01	13.01	2.10%	168,427
Jun 18, 2025	12.78	12.80	12.65	12.74	12.74	0.24%	209,916
Jun 17, 2025	12.83	12.85	12.66	12.71	12.71	-1.93%	249,242
Jun 16, 2025	12.92	13.07	12.89	12.96	12.96	1.49%	193,137
Jun 13, 2025	12.73	12.83	12.72	12.77	12.77	-1.31%	154,676
Jun 12, 2025	12.87	12.99	12.84	12.94	12.94	0.78%	256,814
Jun 11, 2025	12.90	13.00	12.82	12.84	12.84	-0.08%	262,078
Jun 10, 2025	13.05	13.05	12.83	12.85	12.85	-2.13%	147,138
Jun 9, 2025	13.15	13.18	13.10	13.13	13.13	-0.53%	249,669
Jun 6, 2025	13.10	13.20	13.08	13.20	13.20	0.15%	145,305
Jun 5, 2025	13.22	13.24	13.12	13.18	13.18	-0.30%	139,166
Jun 4, 2025	13.06	13.22	13.06	13.22	13.22	1.46%	157,729
Jun 3, 2025	13.07	13.10	12.95	13.03	13.03	-2.10%	182,001
Jun 2, 2025	13.04	13.31	13.04	13.31	13.31	2.54%	178,479
May 30, 2025	12.97	12.99	12.83	12.98	12.98	0.93%	1,412,417
May 29, 2025	12.81	12.93	12.76	12.86	12.86	0.55%	302,735
May 28, 2025	12.72	12.83	12.71	12.79	12.79	-1.39%	199,895
May 27, 2025	12.99	12.99	12.91	12.97	12.97	0.70%	262,645
May 23, 2025	12.83	12.96	12.83	12.88	12.88	-2.28%	140,492
May 22, 2025	13.03	13.20	12.99	13.18	13.18	0.30%	334,974
May 21, 2025	13.15	13.25	13.11	13.14	13.14	-0.15%	141,033
May 20, 2025	13.03	13.17	13.03	13.16	13.16	1.23%	124,364
May 19, 2025	12.93	13.00	12.88	13.00	13.00	2.44%	213,868