Murapol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	39.80	39.80	38.15	38.20	-	-4.98%	3,655
Mar 20, 2026	39.00	40.20	38.30	40.20	40.20	4.42%	49,930
Mar 19, 2026	39.30	39.30	38.50	38.50	38.50	-2.04%	8,568
Mar 18, 2026	39.70	39.75	38.90	39.30	39.30	-0.76%	38,514
Mar 17, 2026	39.35	39.70	39.20	39.60	39.60	1.54%	25,371
Mar 16, 2026	39.95	39.95	38.55	39.00	39.00	-0.64%	33,065
Mar 13, 2026	39.55	39.70	39.00	39.25	39.25	-0.63%	14,215
Mar 12, 2026	40.60	40.60	39.30	39.50	39.50	-0.75%	8,455
Mar 11, 2026	40.65	40.80	39.80	39.80	39.80	-0.75%	11,723
Mar 10, 2026	40.20	41.15	39.90	40.10	40.10	1.26%	11,317
Mar 9, 2026	41.00	41.00	39.50	39.60	39.60	-3.41%	31,735
Mar 6, 2026	41.95	42.55	40.40	41.00	41.00	-1.68%	26,967
Mar 5, 2026	41.55	42.50	40.90	41.70	41.70	2.08%	21,826
Mar 4, 2026	40.25	42.00	40.25	40.85	40.85	0.86%	27,207
Mar 3, 2026	42.90	42.90	39.90	40.50	40.50	-4.71%	93,257
Mar 2, 2026	42.90	42.90	42.10	42.50	42.50	-1.85%	20,929
Feb 27, 2026	43.50	43.50	43.10	43.30	43.30	-	6,773
Feb 26, 2026	43.00	43.45	43.00	43.30	43.30	-0.35%	16,640
Feb 25, 2026	42.90	43.45	42.90	43.45	43.45	1.88%	91,404
Feb 24, 2026	43.50	43.50	42.45	42.65	42.65	-1.73%	11,378
Feb 23, 2026	43.60	43.65	43.20	43.40	43.40	0.23%	9,156
Feb 20, 2026	43.00	43.30	42.55	43.30	43.30	0.58%	18,539
Feb 19, 2026	43.15	43.50	42.55	43.05	43.05	-0.35%	13,739
Feb 18, 2026	43.50	43.50	43.15	43.20	43.20	0.47%	13,237
Feb 17, 2026	43.25	43.75	43.00	43.00	43.00	-0.58%	7,683
Feb 16, 2026	43.50	43.60	43.25	43.25	43.25	0.12%	16,217
Feb 13, 2026	43.50	43.50	43.00	43.20	43.20	-0.92%	10,101
Feb 12, 2026	43.40	43.65	43.25	43.60	43.60	0.46%	8,033
Feb 11, 2026	43.50	43.50	43.30	43.40	43.40	-0.69%	9,438
Feb 10, 2026	43.65	43.75	43.45	43.70	43.70	0.58%	20,164
Feb 9, 2026	43.15	43.70	43.15	43.45	43.45	1.05%	5,017
Feb 6, 2026	42.90	43.50	42.70	43.00	43.00	0.47%	12,742
Feb 5, 2026	43.45	43.65	42.30	42.80	42.80	-1.50%	18,156
Feb 4, 2026	43.00	43.50	42.55	43.45	43.45	0.46%	10,128
Feb 3, 2026	42.50	43.60	42.30	43.25	43.25	2.25%	26,095
Feb 2, 2026	42.00	42.45	41.60	42.30	42.30	0.71%	12,084
Jan 30, 2026	42.50	42.50	41.55	42.00	42.00	-1.18%	9,372
Jan 29, 2026	42.00	42.50	41.75	42.50	42.50	1.43%	9,705
Jan 28, 2026	43.00	43.00	41.90	41.90	41.90	-1.76%	113,880
Jan 27, 2026	43.40	44.20	42.60	42.65	42.65	-1.73%	39,299
Jan 26, 2026	42.80	43.75	42.80	43.40	43.40	1.52%	23,330
Jan 23, 2026	41.90	42.85	41.70	42.75	42.75	2.76%	22,585
Jan 22, 2026	41.15	41.80	41.00	41.60	41.60	1.96%	30,989
Jan 21, 2026	41.15	41.25	40.70	40.80	40.80	0.25%	7,458
Jan 20, 2026	40.90	41.00	40.60	40.70	40.70	-0.49%	5,558
Jan 19, 2026	41.00	41.00	40.30	40.90	40.90	-	9,134
Jan 16, 2026	41.40	41.40	40.65	40.90	40.90	-0.24%	7,923
Jan 15, 2026	41.00	41.50	40.55	41.00	41.00	-	10,689
Jan 14, 2026	41.90	41.90	40.20	41.00	41.00	-1.91%	49,151
Jan 13, 2026	41.80	41.90	41.10	41.80	41.80	-	8,582