Artifex Mundi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	20.60	20.80	20.00	20.80	20.80	0.24%	16,762
Aug 6, 2026	21.05	21.05	20.45	20.75	20.75	-1.43%	2,730
Aug 5, 2026	20.90	21.25	20.40	21.05	21.05	-0.71%	6,252
Aug 4, 2026	21.05	21.30	20.75	21.20	21.20	1.68%	3,558
Aug 3, 2026	20.65	21.40	20.40	20.85	20.85	0.97%	6,249
Jul 31, 2026	20.60	20.65	20.10	20.65	20.65	2.23%	6,989
Jul 30, 2026	20.65	21.00	19.68	20.20	20.20	-1.46%	18,729
Jul 29, 2026	20.70	20.80	20.25	20.50	20.50	-0.73%	5,134
Jul 28, 2026	21.15	21.15	20.35	20.65	20.65	-2.36%	13,207
Jul 27, 2026	20.60	21.25	20.40	21.15	21.15	3.68%	11,792
Jul 24, 2026	20.90	21.60	20.40	20.40	20.40	-2.63%	19,356
Jul 23, 2026	20.55	21.10	20.40	20.95	20.95	1.95%	16,476
Jul 22, 2026	21.20	21.30	20.40	20.55	20.55	-3.07%	24,474
Jul 21, 2026	21.35	21.35	20.75	21.20	21.20	1.92%	7,440
Jul 20, 2026	21.25	21.60	20.55	20.80	20.80	-3.26%	18,313
Jul 17, 2026	21.40	21.65	21.25	21.50	21.50	-	4,029
Jul 16, 2026	21.80	21.90	21.35	21.50	21.50	-1.15%	9,720
Jul 15, 2026	21.70	21.80	21.50	21.75	21.75	0.23%	9,653
Jul 14, 2026	21.45	21.85	21.45	21.70	21.70	1.17%	5,511
Jul 13, 2026	22.10	22.10	21.40	21.45	21.45	-4.45%	35,311
Jul 10, 2026	22.00	22.70	21.65	22.45	22.45	2.05%	5,132
Jul 9, 2026	22.25	22.50	21.60	22.00	22.00	0.23%	5,547
Jul 8, 2026	21.70	22.20	21.20	21.95	21.95	0.92%	15,523
Jul 7, 2026	21.90	22.30	21.70	21.75	21.75	-0.68%	14,707
Jul 6, 2026	22.70	22.75	21.80	21.90	21.90	-1.13%	24,704
Jul 3, 2026	21.95	22.30	21.75	22.15	22.15	0.91%	10,582
Jul 2, 2026	22.45	22.85	21.85	21.95	21.95	-2.88%	28,913
Jul 1, 2026	22.25	22.95	21.75	22.60	22.60	3.43%	16,239
Jun 30, 2026	22.50	22.50	21.55	21.85	21.85	-	12,866
Jun 29, 2026	22.55	23.60	21.60	21.85	21.85	-2.67%	43,864
Jun 26, 2026	22.90	23.90	22.30	22.45	22.45	1.81%	44,979
Jun 25, 2026	23.45	24.00	22.05	22.05	22.05	-4.34%	37,997
Jun 24, 2026	22.50	23.75	21.65	23.05	23.05	3.13%	29,211
Jun 23, 2026	21.60	22.60	21.00	22.35	22.35	7.71%	25,315
Jun 22, 2026	20.50	20.75	20.20	20.75	20.75	0.97%	4,196
Jun 19, 2026	20.95	20.95	20.55	20.55	20.55	-1.67%	2,405
Jun 18, 2026	20.10	21.00	20.10	20.90	20.90	2.96%	6,533
Jun 17, 2026	21.70	21.70	20.30	20.30	20.30	-6.88%	26,578
Jun 16, 2026	21.25	22.80	21.25	21.80	21.80	2.83%	12,959
Jun 15, 2026	20.80	21.50	20.70	21.20	21.20	3.92%	6,855
Jun 12, 2026	20.90	21.20	20.00	20.40	20.40	-2.39%	8,522
Jun 11, 2026	19.86	21.00	19.86	20.90	20.90	5.24%	2,458
Jun 10, 2026	20.35	20.35	19.60	19.86	19.86	-0.30%	4,697
Jun 9, 2026	19.54	20.60	19.52	19.92	19.92	1.94%	6,153
Jun 8, 2026	19.72	19.96	19.54	19.54	19.54	-1.41%	16,003
Jun 5, 2026	20.00	20.50	19.64	19.82	19.82	-0.10%	19,172
Jun 3, 2026	20.30	20.80	19.82	19.84	19.84	-1.29%	19,051
Jun 2, 2026	21.00	21.00	20.05	20.10	20.10	-4.96%	22,331
Jun 1, 2026	21.60	21.60	20.65	21.15	21.15	-2.98%	13,721
May 29, 2026	21.90	21.90	21.50	21.80	21.80	-0.46%	3,406