MURGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	12.13	12.22	12.07	12.07	12.07	-1.23%	541,409
Jan 14, 2026	12.12	12.27	12.10	12.22	12.22	1.33%	549,018
Jan 13, 2026	12.15	12.15	12.02	12.06	12.06	-1.39%	672,313
Jan 12, 2026	12.24	12.30	12.22	12.23	12.23	-0.08%	625,175
Jan 9, 2026	12.25	12.29	12.16	12.24	12.24	-1.45%	306,464
Jan 8, 2026	12.35	12.44	12.34	12.42	12.42	0.73%	577,646
Jan 7, 2026	12.25	12.39	12.22	12.33	12.33	-0.72%	315,680
Jan 6, 2026	12.61	12.61	12.40	12.42	12.42	-2.20%	892,372
Jan 5, 2026	12.40	12.72	12.37	12.70	12.70	-0.55%	524,343
Jan 2, 2026	12.98	12.98	12.66	12.77	12.77	-3.18%	570,564
Dec 31, 2025	13.55	13.60	13.17	13.19	13.19	-0.45%	141,354
Dec 30, 2025	13.06	13.36	13.06	13.25	13.25	0.15%	192,618
Dec 29, 2025	13.21	13.25	13.17	13.23	13.23	-0.45%	157,436
Dec 26, 2025	13.35	13.35	13.10	13.29	13.29	0.30%	248,210
Dec 24, 2025	12.91	13.68	12.91	13.25	13.25	-0.23%	130,348