Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
OTCMKTS · Delayed Price · Currency is USD
12.52
+0.17 (1.38%)
Sep 12, 2025, 3:58 PM EDT
MURGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 13.30 | 13.30 | 13.08 | 13.11 | 13.11 | -1.87% | 225,702 |
| 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 |