Artifex Mundi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	22.00	22.00	21.35	21.90	21.90	-0.45%	2,122
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