MURGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.53	10.55	10.45	10.46	10.46	-1.41%	1,439,868
May 28, 2026	10.66	10.71	10.57	10.61	10.61	-1.85%	1,121,913
May 27, 2026	10.91	10.98	10.78	10.81	10.81	-1.28%	760,229
May 26, 2026	11.05	11.07	10.93	10.95	10.95	1.30%	823,931
May 22, 2026	10.94	10.94	10.79	10.81	10.81	-2.79%	789,319
May 21, 2026	11.04	11.14	10.93	11.12	11.12	-1.16%	1,787,029
May 20, 2026	11.19	11.31	11.16	11.25	11.25	1.26%	502,248
May 19, 2026	11.21	11.27	11.10	11.11	11.11	-1.33%	1,191,997
May 18, 2026	11.25	11.33	11.18	11.26	11.26	3.11%	1,253,703
May 15, 2026	10.93	11.02	10.89	10.92	10.92	1.02%	1,991,978
May 14, 2026	10.88	10.92	10.80	10.81	10.81	0.46%	1,204,613
May 13, 2026	10.90	10.94	10.73	10.76	10.76	-1.82%	801,455
May 12, 2026	10.98	11.07	10.90	10.96	10.96	-5.84%	1,298,273
May 11, 2026	11.70	11.80	11.64	11.64	11.64	-1.44%	972,926
May 8, 2026	11.82	11.86	11.75	11.81	11.81	-0.92%	652,247
May 7, 2026	11.99	12.10	11.88	11.92	11.92	-2.85%	622,154
May 6, 2026	12.22	12.33	12.22	12.27	12.27	3.54%	329,406
May 5, 2026	11.90	11.98	11.80	11.85	11.85	0.08%	1,002,248
May 4, 2026	11.88	11.99	11.81	11.84	11.84	-2.48%	1,149,690
May 1, 2026	12.75	12.75	12.34	12.48	12.14	-0.29%	454,716
Apr 30, 2026	12.52	12.58	12.28	12.52	12.18	1.05%	441,319
Apr 29, 2026	12.45	12.51	12.06	12.39	12.05	-2.67%	237,390
Apr 28, 2026	12.77	12.83	12.64	12.73	12.38	-0.70%	256,965
Apr 27, 2026	12.66	12.85	12.56	12.82	12.47	-1.42%	729,689
Apr 24, 2026	12.88	13.05	12.88	13.01	12.65	-0.19%	248,834
Apr 23, 2026	12.96	13.15	12.91	13.03	12.67	-0.23%	230,969
Apr 22, 2026	13.27	13.27	12.95	13.06	12.70	-1.58%	377,837
Apr 21, 2026	13.39	13.44	13.23	13.27	12.91	-0.97%	224,608
Apr 20, 2026	13.35	13.45	13.25	13.40	13.03	0.45%	307,781
Apr 17, 2026	13.28	13.45	13.26	13.34	12.97	0.91%	594,249
Apr 16, 2026	13.23	13.30	13.10	13.22	12.86	-0.30%	557,241
Apr 15, 2026	13.22	13.35	13.16	13.26	12.90	0.15%	502,489
Apr 14, 2026	13.12	13.27	13.12	13.24	12.88	1.18%	490,818
Apr 13, 2026	12.85	13.11	12.83	13.09	12.73	1.36%	451,876
Apr 10, 2026	13.31	13.31	12.85	12.91	12.56	-1.07%	303,873
Apr 9, 2026	12.90	13.07	12.87	13.05	12.69	1.08%	216,079
Apr 8, 2026	12.92	12.98	12.81	12.91	12.56	0.86%	323,659
Apr 7, 2026	12.70	12.81	12.64	12.80	12.45	0.47%	528,533
Apr 6, 2026	12.73	12.82	12.48	12.74	12.39	1.03%	353,273
Apr 2, 2026	12.45	12.66	12.45	12.61	12.26	0.32%	467,846
Apr 1, 2026	12.59	12.63	12.49	12.57	12.23	-	441,911
Mar 31, 2026	12.44	12.62	12.38	12.57	12.23	2.74%	534,955
Mar 30, 2026	12.12	12.39	12.11	12.24	11.90	1.70%	611,851
Mar 27, 2026	12.10	12.16	11.98	12.03	11.70	-0.17%	461,485
Mar 26, 2026	11.97	12.13	11.94	12.05	11.72	-0.82%	413,157
Mar 25, 2026	12.22	12.23	12.07	12.15	11.82	0.83%	456,656
Mar 24, 2026	11.97	12.14	11.97	12.05	11.72	-1.07%	836,901
Mar 23, 2026	12.07	12.28	11.94	12.18	11.85	1.58%	516,716
Mar 20, 2026	12.35	12.37	11.93	11.99	11.66	-3.07%	442,010
Mar 19, 2026	12.44	12.44	12.13	12.37	12.03	0.81%	323,677