Murapol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	40.00	40.20	39.45	39.45	39.45	-1.00%	30,525
Dec 2, 2025	40.30	40.30	39.80	39.85	39.85	-0.13%	9,452
Dec 1, 2025	40.20	40.40	39.90	39.90	39.90	-0.62%	12,699
Nov 28, 2025	39.60	40.75	39.55	40.15	40.15	3.88%	311,706
Nov 27, 2025	38.50	39.15	38.40	38.65	38.65	0.65%	50,254
Nov 26, 2025	38.55	38.55	38.35	38.40	38.40	0.13%	10,658
Nov 25, 2025	38.40	38.55	38.25	38.35	38.35	0.13%	21,316
Nov 24, 2025	38.55	38.55	38.25	38.30	38.30	-0.26%	13,903
Nov 21, 2025	38.60	38.75	38.35	38.40	38.40	-0.52%	6,866
Nov 20, 2025	38.50	38.75	38.40	38.60	38.60	0.39%	6,070
Nov 19, 2025	38.50	38.50	38.20	38.45	38.45	0.39%	3,795
Nov 18, 2025	38.50	38.50	38.10	38.30	38.30	-0.52%	33,597
Nov 17, 2025	38.50	38.50	38.25	38.50	38.50	-	14,689
Nov 14, 2025	39.10	39.10	38.45	38.50	38.50	-1.53%	49,961
Nov 13, 2025	39.25	39.40	39.00	39.10	39.10	0.13%	13,365
Nov 12, 2025	38.70	39.25	38.70	39.05	39.05	1.03%	11,899
Nov 10, 2025	39.15	39.40	38.65	38.65	38.65	-1.15%	11,291
Nov 7, 2025	38.45	39.10	38.20	39.10	39.10	1.69%	22,219
Nov 6, 2025	37.35	38.65	37.35	38.45	38.45	2.95%	18,205
Nov 5, 2025	37.50	37.80	37.30	37.35	37.35	-1.45%	80,971
Nov 4, 2025	37.20	37.90	37.20	37.90	37.90	0.66%	9,424
Nov 3, 2025	37.50	37.90	37.20	37.65	37.65	1.07%	6,008
Oct 31, 2025	37.50	37.55	37.05	37.25	37.25	-0.67%	57,194
Oct 30, 2025	37.55	37.70	36.70	37.50	37.50	-0.13%	6,954
Oct 29, 2025	37.00	37.55	37.00	37.55	37.55	1.49%	3,677
Oct 28, 2025	36.30	37.05	36.30	37.00	37.00	0.68%	33,595
Oct 27, 2025	36.50	36.90	36.30	36.75	36.75	0.27%	17,385
Oct 24, 2025	37.00	37.25	36.50	36.65	36.65	-0.95%	18,585
Oct 23, 2025	37.15	37.15	36.50	37.00	37.00	-0.40%	98,758
Oct 22, 2025	36.55	37.15	36.55	37.15	37.15	1.64%	6,315
Oct 21, 2025	37.05	37.20	36.55	36.55	36.55	-0.81%	5,072
Oct 20, 2025	37.00	37.30	36.25	36.85	36.85	-1.34%	5,009
Oct 17, 2025	37.70	37.70	36.75	37.35	37.35	-0.80%	5,417
Oct 16, 2025	37.25	37.75	37.15	37.65	37.65	1.07%	4,254
Oct 15, 2025	36.35	37.55	36.35	37.25	37.25	2.19%	10,800
Oct 14, 2025	37.20	37.60	36.45	36.45	36.45	-1.49%	13,803
Oct 13, 2025	37.15	37.15	36.85	37.00	37.00	-0.27%	8,535
Oct 10, 2025	37.00	37.20	36.80	37.10	37.10	0.54%	41,649
Oct 9, 2025	37.70	38.30	36.90	36.90	36.90	-3.40%	38,536
Oct 8, 2025	38.80	39.00	37.65	38.20	38.20	-1.04%	15,641
Oct 7, 2025	38.25	38.70	37.50	38.60	38.60	-0.77%	28,848
Oct 6, 2025	39.10	39.15	38.20	38.90	38.90	-0.51%	12,386
Oct 3, 2025	38.45	39.10	38.20	39.10	39.10	1.82%	8,801
Oct 2, 2025	38.50	39.45	38.00	38.40	38.40	-0.13%	401,151
Oct 1, 2025	38.20	38.45	37.25	38.45	38.45	2.12%	37,720
Sep 30, 2025	37.65	37.65	37.00	37.65	37.65	-	7,052
Sep 29, 2025	38.50	38.50	36.80	37.65	37.65	-1.95%	66,208
Sep 26, 2025	37.45	38.50	36.90	38.40	38.40	3.78%	397,993
Sep 25, 2025	37.55	37.55	36.80	37.00	37.00	-0.54%	89,154
Sep 24, 2025	37.60	38.80	37.00	37.20	37.20	0.54%	84,300