Murapol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	38.90	39.15	38.50	38.90	38.90	-	25,339
Dec 22, 2025	38.55	39.00	37.80	38.90	38.90	2.50%	19,787
Dec 19, 2025	37.55	38.60	36.95	37.95	37.95	1.74%	42,182
Dec 18, 2025	37.60	37.60	36.50	37.30	37.30	-0.80%	25,436
Dec 17, 2025	37.90	37.90	36.65	37.60	37.60	-0.13%	24,698
Dec 16, 2025	37.30	38.00	36.85	37.65	37.65	-6.46%	65,154
Dec 15, 2025	40.60	40.85	39.95	40.25	37.31	0.12%	78,864
Dec 12, 2025	40.60	40.60	40.00	40.20	37.26	-0.74%	25,475
Dec 11, 2025	40.65	40.90	39.95	40.50	37.54	-0.12%	33,616
Dec 10, 2025	40.45	40.75	40.10	40.55	37.59	1.50%	58,137
Dec 9, 2025	39.95	40.20	39.70	39.95	37.03	0.88%	29,456
Dec 8, 2025	40.00	40.00	39.50	39.60	36.71	-1.00%	48,754
Dec 5, 2025	39.90	40.00	39.55	40.00	37.08	0.76%	16,269
Dec 4, 2025	39.45	40.00	39.40	39.70	36.80	0.63%	10,080
Dec 3, 2025	40.00	40.20	39.45	39.45	36.57	-1.00%	30,525
Dec 2, 2025	40.30	40.30	39.80	39.85	36.94	-0.13%	9,452
Dec 1, 2025	40.20	40.40	39.90	39.90	36.99	-0.62%	12,699
Nov 28, 2025	39.60	40.75	39.55	40.15	37.22	3.88%	311,706
Nov 27, 2025	38.50	39.15	38.40	38.65	35.83	0.65%	50,254
Nov 26, 2025	38.55	38.55	38.35	38.40	35.60	0.13%	10,658
Nov 25, 2025	38.40	38.55	38.25	38.35	35.55	0.13%	21,316
Nov 24, 2025	38.55	38.55	38.25	38.30	35.50	-0.26%	13,903
Nov 21, 2025	38.60	38.75	38.35	38.40	35.60	-0.52%	6,866
Nov 20, 2025	38.50	38.75	38.40	38.60	35.78	0.39%	6,070
Nov 19, 2025	38.50	38.50	38.20	38.45	35.64	0.39%	3,795
Nov 18, 2025	38.50	38.50	38.10	38.30	35.50	-0.52%	33,597
Nov 17, 2025	38.50	38.50	38.25	38.50	35.69	-	14,689
Nov 14, 2025	39.10	39.10	38.45	38.50	35.69	-1.53%	49,961
Nov 13, 2025	39.25	39.40	39.00	39.10	36.24	0.13%	13,365
Nov 12, 2025	38.70	39.25	38.70	39.05	36.20	1.03%	11,899
Nov 10, 2025	39.15	39.40	38.65	38.65	35.83	-1.15%	11,291
Nov 7, 2025	38.45	39.10	38.20	39.10	36.24	1.69%	22,219
Nov 6, 2025	37.35	38.65	37.35	38.45	35.64	2.95%	18,205
Nov 5, 2025	37.50	37.80	37.30	37.35	34.62	-1.45%	80,971
Nov 4, 2025	37.20	37.90	37.20	37.90	35.13	0.66%	9,424
Nov 3, 2025	37.50	37.90	37.20	37.65	34.90	1.07%	6,008
Oct 31, 2025	37.50	37.55	37.05	37.25	34.53	-0.67%	57,194
Oct 30, 2025	37.55	37.70	36.70	37.50	34.76	-0.13%	6,954
Oct 29, 2025	37.00	37.55	37.00	37.55	34.81	1.49%	3,677
Oct 28, 2025	36.30	37.05	36.30	37.00	34.30	0.68%	33,595
Oct 27, 2025	36.50	36.90	36.30	36.75	34.07	0.27%	17,385
Oct 24, 2025	37.00	37.25	36.50	36.65	33.97	-0.95%	18,585
Oct 23, 2025	37.15	37.15	36.50	37.00	34.30	-0.40%	98,758
Oct 22, 2025	36.55	37.15	36.55	37.15	34.44	1.64%	6,315
Oct 21, 2025	37.05	37.20	36.55	36.55	33.88	-0.81%	5,072
Oct 20, 2025	37.00	37.30	36.25	36.85	34.16	-1.34%	5,009
Oct 17, 2025	37.70	37.70	36.75	37.35	34.62	-0.80%	5,417
Oct 16, 2025	37.25	37.75	37.15	37.65	34.90	1.07%	4,254
Oct 15, 2025	36.35	37.55	36.35	37.25	34.53	2.19%	10,800
Oct 14, 2025	37.20	37.60	36.45	36.45	33.79	-1.49%	13,803