Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
OTCMKTS · Delayed Price · Currency is USD
11.58
-0.64 (-5.24%)
Sep 8, 2026, 3:59 PM EST
MURGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 11.64 | 11.64 | 11.56 | 11.64 | - | -4.79% | 60,384 |
| Sep 4, 2026 | 12.20 | 12.29 | 12.19 | 12.22 | 12.22 | -0.41% | 366,699 |
| Sep 3, 2026 | 12.24 | 12.32 | 12.16 | 12.27 | 12.27 | 1.32% | 460,813 |
| Sep 2, 2026 | 12.05 | 12.14 | 12.03 | 12.11 | 12.11 | - | 470,885 |
| Sep 1, 2026 | 12.12 | 12.18 | 12.08 | 12.11 | 12.11 | 1.17% | 1,664,057 |
| Aug 31, 2026 | 12.03 | 12.05 | 11.91 | 11.97 | 11.97 | 0.08% | 301,636 |
| Aug 28, 2026 | 11.98 | 12.04 | 11.95 | 11.96 | 11.96 | - | 176,517 |
| Aug 27, 2026 | 12.01 | 12.01 | 11.86 | 11.96 | 11.96 | -0.25% | 284,294 |
| Aug 26, 2026 | 12.02 | 12.04 | 11.95 | 11.99 | 11.99 | -0.42% | 1,152,868 |
| Aug 25, 2026 | 12.06 | 12.15 | 11.96 | 12.04 | 12.04 | 0.25% | 1,839,493 |
| Aug 24, 2026 | 11.91 | 12.08 | 11.85 | 12.01 | 12.01 | - | 967,588 |
| Aug 21, 2026 | 12.05 | 12.08 | 12.00 | 12.01 | 12.01 | 0.50% | 533,381 |
| Aug 20, 2026 | 11.92 | 11.99 | 11.89 | 11.95 | 11.95 | -0.25% | 370,597 |
| Aug 19, 2026 | 11.97 | 12.02 | 11.93 | 11.98 | 11.98 | -0.75% | 709,718 |
| Aug 18, 2026 | 12.07 | 12.19 | 12.04 | 12.07 | 12.07 | 0.92% | 3,706,436 |
| Aug 17, 2026 | 12.02 | 12.08 | 11.91 | 11.96 | 11.96 | - | 2,614,960 |
| Aug 14, 2026 | 12.01 | 12.04 | 11.94 | 11.96 | 11.96 | 1.61% | 403,091 |
| Aug 13, 2026 | 11.85 | 11.85 | 11.74 | 11.77 | 11.77 | -0.34% | 348,969 |
| Aug 12, 2026 | 11.84 | 11.89 | 11.79 | 11.81 | 11.81 | -0.59% | 626,543 |
| Aug 11, 2026 | 11.80 | 11.92 | 11.80 | 11.88 | 11.88 | -0.08% | 456,814 |
| Aug 10, 2026 | 11.85 | 11.95 | 11.81 | 11.89 | 11.89 | -0.17% | 589,823 |
| Aug 7, 2026 | 11.82 | 11.96 | 11.74 | 11.91 | 11.91 | -1.24% | 209,163 |
| Aug 6, 2026 | 12.08 | 12.11 | 11.99 | 12.06 | 12.06 | 0.92% | 262,153 |
| Aug 5, 2026 | 11.99 | 12.01 | 11.87 | 11.95 | 11.95 | 0.59% | 185,495 |
| Aug 4, 2026 | 11.89 | 11.93 | 11.82 | 11.88 | 11.88 | -0.92% | 376,252 |
| Aug 3, 2026 | 12.05 | 12.12 | 11.97 | 11.99 | 11.99 | -0.17% | 230,182 |
| Jul 31, 2026 | 11.91 | 12.05 | 11.90 | 12.01 | 12.01 | -0.25% | 259,774 |
| Jul 30, 2026 | 12.07 | 12.09 | 11.97 | 12.04 | 12.04 | 0.84% | 281,934 |
| Jul 29, 2026 | 11.88 | 12.01 | 11.88 | 11.94 | 11.94 | -0.58% | 365,004 |
| Jul 28, 2026 | 11.89 | 12.04 | 11.87 | 12.01 | 12.01 | 1.18% | 265,203 |
| Jul 27, 2026 | 11.77 | 11.91 | 11.76 | 11.87 | 11.87 | 2.50% | 752,542 |
| Jul 24, 2026 | 11.50 | 11.62 | 11.49 | 11.58 | 11.58 | 0.70% | 516,095 |
| Jul 23, 2026 | 11.50 | 11.55 | 11.44 | 11.50 | 11.50 | -0.09% | 948,913 |
| Jul 22, 2026 | 11.62 | 11.64 | 11.48 | 11.51 | 11.51 | 0.17% | 241,579 |
| Jul 21, 2026 | 11.46 | 11.50 | 11.39 | 11.49 | 11.49 | -2.46% | 1,189,772 |
| Jul 20, 2026 | 11.67 | 11.84 | 11.67 | 11.78 | 11.78 | -0.42% | 1,171,333 |
| Jul 17, 2026 | 11.79 | 11.88 | 11.78 | 11.83 | 11.83 | 1.37% | 402,619 |
| Jul 16, 2026 | 11.66 | 11.74 | 11.65 | 11.67 | 11.67 | 0.43% | 775,660 |
| Jul 15, 2026 | 11.60 | 11.66 | 11.55 | 11.62 | 11.62 | -0.68% | 971,219 |
| Jul 14, 2026 | 11.69 | 11.78 | 11.67 | 11.70 | 11.70 | 0.43% | 732,350 |
| Jul 13, 2026 | 11.64 | 11.73 | 11.61 | 11.65 | 11.65 | 0.78% | 1,405,647 |
| Jul 10, 2026 | 11.54 | 11.57 | 11.50 | 11.56 | 11.56 | 0.96% | 501,580 |
| Jul 9, 2026 | 11.45 | 11.48 | 11.43 | 11.45 | 11.45 | -1.21% | 733,991 |
| Jul 8, 2026 | 11.58 | 11.61 | 11.45 | 11.59 | 11.59 | - | 837,379 |
| Jul 7, 2026 | 11.58 | 11.68 | 11.54 | 11.59 | 11.59 | 1.67% | 1,830,720 |
| Jul 6, 2026 | 11.39 | 11.41 | 11.28 | 11.40 | 11.40 | -0.35% | 1,014,545 |
| Jul 2, 2026 | 11.41 | 11.52 | 11.34 | 11.44 | 11.44 | 2.23% | 656,645 |
| Jul 1, 2026 | 11.07 | 11.37 | 11.07 | 11.19 | 11.19 | -0.09% | 695,884 |
| Jun 30, 2026 | 11.04 | 11.22 | 11.01 | 11.20 | 11.20 | 0.72% | 1,127,637 |
| Jun 29, 2026 | 10.89 | 11.15 | 10.88 | 11.12 | 11.12 | 2.39% | 1,864,013 |