Artifex Mundi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	21.45	22.00	20.85	22.00	22.00	2.56%	5,718
May 26, 2026	20.95	21.65	20.80	21.45	21.45	2.39%	6,678
May 25, 2026	21.65	21.80	20.65	20.95	20.95	-2.33%	20,454
May 22, 2026	22.25	22.30	21.45	21.45	21.45	-3.60%	18,708
May 21, 2026	21.30	22.35	21.10	22.25	22.25	3.97%	8,214
May 20, 2026	22.35	22.35	21.20	21.40	21.40	-4.25%	19,960
May 19, 2026	22.30	22.90	22.00	22.35	22.35	-2.61%	3,834
May 18, 2026	23.20	23.20	22.55	22.95	22.95	-1.50%	2,925
May 15, 2026	22.45	23.30	21.90	23.30	23.30	2.64%	5,110
May 14, 2026	21.70	22.90	21.70	22.70	22.70	1.34%	7,524
May 13, 2026	23.15	23.35	21.85	22.40	22.40	-3.24%	37,294
May 12, 2026	24.40	24.40	22.75	23.15	23.15	-5.12%	27,918
May 11, 2026	23.50	24.40	23.00	24.40	24.40	3.17%	12,448
May 8, 2026	23.65	24.35	22.90	23.65	23.65	-1.25%	38,611
May 7, 2026	22.45	23.95	22.45	23.95	23.95	7.16%	40,008
May 6, 2026	22.30	22.50	22.05	22.35	22.35	-1.11%	6,278
May 5, 2026	22.10	22.60	22.00	22.60	22.60	3.20%	12,427
May 4, 2026	21.20	22.95	21.20	21.90	21.90	2.82%	48,490
Apr 30, 2026	20.70	21.40	20.25	21.30	21.30	2.90%	5,277
Apr 29, 2026	20.90	21.20	20.20	20.70	20.70	-3.04%	33,219
Apr 28, 2026	20.50	21.50	20.50	21.35	21.35	2.15%	7,726
Apr 27, 2026	20.30	21.40	20.30	20.90	20.90	4.50%	16,857
Apr 24, 2026	20.00	20.50	19.36	20.00	20.00	-3.38%	74,798
Apr 23, 2026	21.05	21.70	20.05	20.70	20.70	-1.66%	23,213
Apr 22, 2026	20.75	21.75	20.75	21.05	21.05	1.94%	10,441
Apr 21, 2026	21.00	21.15	20.45	20.65	20.65	-1.67%	7,736
Apr 20, 2026	22.30	22.45	20.75	21.00	21.00	-6.46%	20,508
Apr 17, 2026	21.80	23.00	21.60	22.45	22.45	3.46%	31,447
Apr 16, 2026	21.95	21.95	21.30	21.70	21.70	-1.14%	16,629
Apr 15, 2026	21.30	21.95	20.75	21.95	21.95	0.46%	19,212
Apr 14, 2026	21.85	22.20	21.40	21.85	21.85	2.10%	18,791
Apr 13, 2026	19.68	21.60	19.68	21.40	21.40	3.88%	19,170
Apr 10, 2026	19.76	20.60	19.34	20.60	20.60	4.15%	19,299
Apr 9, 2026	19.60	20.35	19.20	19.78	19.78	0.92%	3,463
Apr 8, 2026	20.35	20.90	19.30	19.60	19.60	-2.49%	17,921
Apr 7, 2026	18.36	21.10	18.36	20.10	20.10	9.48%	48,655
Apr 2, 2026	18.40	18.40	17.92	18.36	18.36	0.44%	7,017
Apr 1, 2026	17.98	18.50	17.80	18.28	18.28	3.51%	11,098
Mar 31, 2026	17.80	18.00	17.64	17.66	17.66	-3.39%	14,019
Mar 30, 2026	17.00	18.60	17.00	18.28	18.28	8.68%	17,055
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