Artifex Mundi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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