Artifex Mundi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.74	19.74	19.20	19.44	19.44	-1.52%	10,317
Oct 29, 2026	19.50	19.76	19.50	19.74	19.74	1.75%	2,787
Oct 28, 2026	19.94	20.00	19.32	19.40	19.40	-1.92%	21,388
Oct 27, 2026	20.10	20.20	19.36	19.78	19.78	-1.59%	13,818
Oct 26, 2026	19.10	20.10	18.86	20.10	20.10	5.13%	34,710
Oct 23, 2026	19.22	19.56	18.72	19.12	19.12	-0.93%	58,273
Oct 22, 2026	19.92	20.15	19.16	19.30	19.30	-3.11%	37,959
Oct 21, 2026	20.00	20.20	19.88	19.92	19.92	-0.40%	18,577
Oct 20, 2026	20.30	20.35	19.84	20.00	20.00	-1.48%	29,419
Oct 19, 2026	20.80	20.80	20.25	20.30	20.30	-2.40%	11,057
Oct 16, 2026	20.65	20.95	20.45	20.80	20.80	-	10,028
Oct 15, 2026	21.00	21.20	20.65	20.80	20.80	-0.95%	20,764
Oct 14, 2026	20.85	21.40	20.80	21.00	21.00	0.72%	21,665
Oct 13, 2026	20.40	21.55	20.35	20.85	20.85	1.21%	45,142
Oct 12, 2026	20.35	20.60	20.30	20.60	20.60	-	5,405
Oct 9, 2026	20.50	20.70	20.25	20.60	20.60	1.98%	24,626
Oct 8, 2026	20.40	20.50	20.20	20.20	20.20	-0.25%	7,402
Oct 7, 2026	20.70	20.70	20.25	20.25	20.25	-0.74%	6,235
Oct 6, 2026	20.30	20.80	19.96	20.40	20.40	0.25%	35,372
Oct 5, 2026	20.60	20.90	20.20	20.35	20.35	-0.73%	12,958
Oct 2, 2026	20.75	20.85	20.30	20.50	20.50	-0.73%	24,661
Oct 1, 2026	20.95	20.95	20.45	20.65	20.65	-0.72%	20,371
Sep 30, 2026	20.75	21.00	20.70	20.80	20.80	0.24%	8,414
Sep 29, 2026	21.20	21.30	20.65	20.75	20.75	-1.89%	25,466
Sep 28, 2026	21.55	21.55	21.15	21.15	21.15	-2.08%	10,227
Sep 25, 2026	21.25	21.85	21.25	21.60	21.60	0.70%	6,880
Sep 24, 2026	21.25	21.50	21.00	21.45	21.45	2.14%	10,800
Sep 23, 2026	21.40	21.80	21.00	21.00	21.00	-0.94%	29,263
Sep 22, 2026	21.15	21.60	21.15	21.20	21.20	0.24%	11,003
Sep 21, 2026	21.55	21.70	21.10	21.15	21.15	-2.53%	49,804
Sep 18, 2026	21.85	21.90	21.60	21.70	21.70	-0.91%	15,307
Sep 17, 2026	21.75	21.90	21.50	21.90	21.90	1.15%	9,046
Sep 16, 2026	21.80	21.95	21.55	21.65	21.65	-1.14%	13,959
Sep 15, 2026	22.10	22.10	21.65	21.90	21.90	-0.68%	13,646
Sep 14, 2026	22.20	22.70	21.85	22.05	22.05	-1.34%	17,592
Sep 11, 2026	22.40	22.60	21.85	22.35	22.35	0.90%	36,846
Sep 10, 2026	22.00	23.20	21.90	22.15	22.15	1.14%	110,290
Sep 9, 2026	21.25	22.00	20.90	21.90	21.90	5.04%	37,294
Sep 8, 2026	21.50	21.55	20.75	20.85	20.85	-3.25%	24,536
Sep 7, 2026	20.95	21.65	20.90	21.55	21.55	4.11%	38,653
Sep 4, 2026	20.10	21.45	20.10	20.70	20.70	3.50%	98,680
Sep 3, 2026	20.75	20.75	19.84	20.00	20.00	-1.96%	26,025
Sep 2, 2026	20.20	20.80	20.20	20.40	20.40	0.99%	5,172
Sep 1, 2026	20.35	20.65	20.15	20.20	20.20	-0.74%	23,549
Aug 31, 2026	20.25	20.65	20.25	20.35	20.35	0.49%	12,076
Aug 28, 2026	20.30	20.75	20.25	20.25	20.25	-1.22%	7,393
Aug 27, 2026	20.40	20.60	20.20	20.50	20.50	1.23%	7,524
Aug 26, 2026	20.85	21.00	20.25	20.25	20.25	-1.94%	23,986
Aug 25, 2026	20.80	21.10	20.50	20.65	20.65	-0.72%	11,863
Aug 24, 2026	20.75	20.80	20.35	20.80	20.80	0.24%	10,571