Artifex Mundi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.24	17.48	16.70	16.82	16.82	0.12%	11,375
Mar 26, 2026	17.50	17.70	16.80	16.80	16.80	-3.56%	13,556
Mar 25, 2026	16.70	17.60	16.56	17.42	17.42	3.08%	11,797
Mar 24, 2026	15.84	16.92	15.82	16.90	16.90	6.69%	6,303
Mar 23, 2026	16.30	16.50	15.60	15.84	15.84	-2.46%	14,463
Mar 20, 2026	16.80	16.80	16.24	16.24	16.24	-1.58%	3,489
Mar 19, 2026	16.60	16.96	16.24	16.50	16.50	-	7,141
Mar 18, 2026	17.00	17.16	16.36	16.50	16.50	-2.94%	18,377
Mar 17, 2026	15.90	17.20	15.90	17.00	17.00	7.05%	32,815
Mar 16, 2026	15.58	16.22	15.46	15.88	15.88	1.40%	9,247
Mar 13, 2026	15.04	15.68	14.48	15.66	15.66	1.03%	6,920
Mar 12, 2026	15.18	16.22	15.12	15.50	15.50	4.59%	30,864
Mar 11, 2026	14.20	14.90	14.18	14.82	14.82	4.37%	5,509
Mar 10, 2026	14.84	14.98	14.20	14.20	14.20	-2.07%	9,844
Mar 9, 2026	14.10	14.52	14.10	14.50	14.50	3.57%	3,764
Mar 6, 2026	14.46	14.70	13.90	14.00	14.00	-6.29%	25,917
Mar 5, 2026	14.92	15.30	14.40	14.94	14.94	-0.66%	10,771
Mar 4, 2026	14.32	15.10	14.30	15.04	15.04	5.17%	3,890
Mar 3, 2026	15.02	15.28	14.30	14.30	14.30	-4.16%	11,699
Mar 2, 2026	14.90	15.38	14.90	14.92	14.92	0.27%	6,119
Feb 27, 2026	15.40	15.56	14.82	14.88	14.88	-2.49%	20,554
Feb 26, 2026	15.80	15.80	15.22	15.26	15.26	-3.42%	5,933
Feb 25, 2026	15.98	16.00	15.28	15.80	15.80	-1.13%	15,498
Feb 24, 2026	15.90	16.00	15.66	15.98	15.98	0.50%	7,985
Feb 23, 2026	16.00	16.38	15.84	15.90	15.90	-0.62%	6,362
Feb 20, 2026	16.20	16.76	16.00	16.00	16.00	-1.23%	3,819
Feb 19, 2026	16.00	16.22	15.90	16.20	16.20	1.25%	2,292
Feb 18, 2026	16.24	16.50	15.98	16.00	16.00	-1.96%	13,420
Feb 17, 2026	17.08	17.10	15.78	16.32	16.32	-5.88%	19,625
Feb 16, 2026	17.78	17.78	17.02	17.34	17.34	-0.34%	5,914
Feb 13, 2026	17.88	17.88	17.22	17.40	17.40	-2.68%	5,369
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