Artifex Mundi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	18.00	18.00	17.42	17.88	17.88	-0.45%	6,248
Feb 11, 2026	17.96	17.96	17.84	17.96	17.96	0.11%	4,863
Feb 10, 2026	17.96	18.00	17.60	17.94	17.94	0.22%	8,877
Feb 9, 2026	17.62	17.98	17.40	17.90	17.90	1.59%	7,498
Feb 6, 2026	17.50	17.64	17.22	17.62	17.62	0.69%	14,850
Feb 5, 2026	17.90	17.94	17.20	17.50	17.50	-1.57%	26,071
Feb 4, 2026	17.60	17.78	16.72	17.78	17.78	1.37%	10,462
Feb 3, 2026	18.10	18.10	17.10	17.54	17.54	4.65%	15,537
Feb 2, 2026	15.90	17.46	15.82	16.76	16.76	7.16%	68,486
Jan 30, 2026	15.78	15.92	15.50	15.64	15.64	0.90%	6,706
Jan 29, 2026	15.90	15.90	15.50	15.50	15.50	-2.52%	12,679
Jan 28, 2026	15.98	15.98	15.66	15.90	15.90	-	4,145
Jan 27, 2026	15.84	16.04	15.84	15.90	15.90	2.45%	7,066
Jan 26, 2026	15.62	15.88	15.22	15.52	15.52	-0.64%	31,521
Jan 23, 2026	15.94	15.94	15.50	15.62	15.62	-1.01%	5,385
Jan 22, 2026	15.76	16.08	15.40	15.78	15.78	-0.13%	40,200
Jan 21, 2026	15.64	15.80	15.22	15.80	15.80	1.02%	20,082
Jan 20, 2026	15.24	15.86	15.00	15.64	15.64	3.03%	28,937
Jan 19, 2026	14.82	15.34	14.50	15.18	15.18	4.98%	32,903
Jan 16, 2026	14.20	14.50	14.10	14.46	14.46	3.14%	24,670
Jan 15, 2026	13.44	14.78	13.14	14.02	14.02	4.01%	62,315
Jan 14, 2026	13.34	13.48	13.06	13.48	13.48	0.90%	9,260
Jan 13, 2026	13.46	13.50	13.18	13.36	13.36	-0.60%	17,432
Jan 12, 2026	13.36	13.48	13.20	13.44	13.44	1.82%	29,174
Jan 9, 2026	13.26	13.26	12.86	13.20	13.20	1.54%	14,857
Jan 8, 2026	13.48	13.48	12.94	13.00	13.00	-2.11%	12,777
Jan 7, 2026	13.00	13.48	13.00	13.28	13.28	0.91%	19,641
Jan 5, 2026	13.10	13.16	12.90	13.16	13.16	2.02%	11,076
Jan 2, 2026	13.30	13.30	12.62	12.90	12.90	-3.01%	5,363
Dec 30, 2025	12.90	13.30	12.88	13.30	13.30	2.47%	10,444
Dec 29, 2025	12.38	12.98	12.24	12.98	12.98	6.39%	5,394
Dec 23, 2025	12.32	12.32	11.82	12.20	12.20	-1.29%	14,399
Dec 22, 2025	12.02	12.40	11.62	12.36	12.36	2.83%	24,747
Dec 19, 2025	11.54	12.56	11.52	12.02	12.02	4.34%	22,220
Dec 18, 2025	12.02	12.20	11.10	11.52	11.52	-4.16%	29,565
Dec 17, 2025	12.78	12.78	12.02	12.02	12.02	-5.95%	27,833
Dec 16, 2025	12.88	12.88	12.54	12.78	12.78	-0.47%	6,296
Dec 15, 2025	13.00	13.00	12.70	12.84	12.84	0.31%	3,623
Dec 12, 2025	13.00	13.00	12.56	12.80	12.80	-0.16%	6,833
Dec 11, 2025	13.10	13.10	12.56	12.82	12.82	-1.38%	2,279
Dec 10, 2025	13.10	13.10	12.80	13.00	13.00	-1.37%	13,888
Dec 9, 2025	13.18	13.18	13.00	13.18	13.18	0.15%	2,082
Dec 8, 2025	13.24	13.24	13.00	13.16	13.16	-0.60%	6,844
Dec 5, 2025	13.38	13.38	13.10	13.24	13.24	-0.45%	2,384
Dec 4, 2025	13.56	13.56	13.14	13.30	13.30	-1.04%	5,511
Dec 3, 2025	13.60	13.68	13.40	13.44	13.44	-1.18%	1,040
Dec 2, 2025	13.70	13.70	13.28	13.60	13.60	1.34%	726
Dec 1, 2025	13.00	13.72	12.74	13.42	13.42	3.23%	4,413
Nov 28, 2025	13.06	13.14	13.00	13.00	13.00	-	1,160
Nov 27, 2025	13.06	13.14	12.90	13.00	13.00	-0.31%	429