Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
OTCMKTS · Delayed Price · Currency is USD
12.30
+0.04 (0.33%)
At close: Oct 16, 2026
MURGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 12.38 | 12.38 | 12.22 | 12.30 | 12.30 | 0.33% | 535,061 |
| Oct 15, 2026 | 12.42 | 12.42 | 12.18 | 12.26 | 12.26 | 2.77% | 1,095,584 |
| Oct 14, 2026 | 11.96 | 11.96 | 11.73 | 11.93 | 11.93 | 0.42% | 1,491,079 |
| Oct 13, 2026 | 12.05 | 12.05 | 11.77 | 11.88 | 11.88 | 1.11% | 740,566 |
| Oct 12, 2026 | 11.70 | 11.78 | 11.70 | 11.75 | 11.75 | 0.17% | 606,674 |
| Oct 9, 2026 | 11.74 | 11.77 | 11.67 | 11.73 | 11.73 | -0.17% | 366,749 |
| Oct 8, 2026 | 11.58 | 11.75 | 11.58 | 11.75 | 11.75 | 1.73% | 326,469 |
| Oct 7, 2026 | 11.47 | 11.62 | 11.45 | 11.55 | 11.55 | 0.61% | 329,828 |
| Oct 6, 2026 | 11.39 | 11.52 | 11.39 | 11.48 | 11.48 | 0.44% | 532,402 |
| Oct 5, 2026 | 11.36 | 11.45 | 11.32 | 11.43 | 11.43 | 0.09% | 577,963 |
| Oct 2, 2026 | 11.37 | 11.46 | 11.34 | 11.42 | 11.42 | 2.06% | 385,297 |
| Oct 1, 2026 | 11.24 | 11.27 | 11.13 | 11.19 | 11.19 | -0.80% | 509,662 |
| Sep 30, 2026 | 11.41 | 11.47 | 11.28 | 11.28 | 11.28 | -1.91% | 312,251 |
| Sep 29, 2026 | 11.52 | 11.56 | 11.38 | 11.50 | 11.50 | -1.46% | 348,014 |
| Sep 28, 2026 | 11.62 | 11.72 | 11.61 | 11.67 | 11.67 | 0.17% | 346,526 |
| Sep 25, 2026 | 11.56 | 11.66 | 11.47 | 11.65 | 11.65 | 0.09% | 302,520 |
| Sep 24, 2026 | 11.62 | 11.68 | 11.58 | 11.64 | 11.64 | 2.28% | 525,066 |
| Sep 23, 2026 | 11.53 | 11.55 | 11.34 | 11.38 | 11.38 | -0.96% | 365,631 |
| Sep 22, 2026 | 11.55 | 11.56 | 11.40 | 11.49 | 11.49 | -1.12% | 344,031 |
| Sep 21, 2026 | 11.63 | 11.71 | 11.59 | 11.62 | 11.62 | 0.69% | 444,241 |
| Sep 18, 2026 | 11.53 | 11.64 | 11.50 | 11.54 | 11.54 | -0.60% | 7,190,582 |
| Sep 17, 2026 | 11.75 | 11.77 | 11.58 | 11.61 | 11.61 | -0.77% | 7,518,412 |
| Sep 16, 2026 | 11.74 | 11.80 | 11.60 | 11.70 | 11.70 | -1.02% | 528,901 |
| Sep 15, 2026 | 11.80 | 11.90 | 11.78 | 11.82 | 11.82 | 0.34% | 517,555 |
| Sep 14, 2026 | 11.73 | 11.81 | 11.69 | 11.78 | 11.78 | 1.29% | 408,021 |
| Sep 11, 2026 | 11.73 | 11.75 | 11.62 | 11.63 | 11.63 | 0.61% | 612,578 |
| Sep 10, 2026 | 11.66 | 11.68 | 11.52 | 11.56 | 11.56 | 0.70% | 305,130 |
| Sep 9, 2026 | 11.43 | 11.53 | 11.39 | 11.48 | 11.48 | -0.86% | 559,752 |
| Sep 8, 2026 | 11.64 | 11.65 | 11.55 | 11.58 | 11.58 | -5.24% | 311,546 |
| 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 |