Murapol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	38.00	38.50	37.85	38.40	38.40	1.05%	27,325
Jul 2, 2026	37.90	38.30	37.85	38.00	38.00	0.26%	43,135
Jul 1, 2026	38.00	38.20	37.60	37.90	37.90	-	31,979
Jun 30, 2026	38.30	38.90	37.80	37.90	37.90	-1.04%	15,060
Jun 29, 2026	38.90	38.90	38.00	38.30	38.30	-0.52%	65,785
Jun 26, 2026	38.90	38.90	38.40	38.50	38.50	-0.52%	9,758
Jun 25, 2026	39.20	39.25	38.40	38.70	38.70	-1.28%	72,821
Jun 24, 2026	39.60	40.05	38.50	39.20	39.20	-0.96%	35,768
Jun 23, 2026	41.45	42.00	41.05	41.55	39.58	0.24%	19,662
Jun 22, 2026	41.00	42.00	41.00	41.45	39.48	0.36%	22,313
Jun 19, 2026	41.55	41.85	40.80	41.30	39.34	-0.48%	299,549
Jun 18, 2026	42.50	42.50	41.45	41.50	39.53	-1.66%	36,237
Jun 17, 2026	42.30	42.60	42.05	42.20	40.20	-	18,034
Jun 16, 2026	42.20	42.50	41.90	42.20	40.20	0.48%	20,164
Jun 15, 2026	42.00	42.35	41.75	42.00	40.01	1.08%	27,642
Jun 12, 2026	41.70	42.20	41.45	41.55	39.58	0.24%	42,985
Jun 11, 2026	41.75	41.75	41.20	41.45	39.48	0.48%	4,129
Jun 10, 2026	41.05	41.95	41.00	41.25	39.29	-2.25%	50,862
Jun 9, 2026	41.55	42.30	41.50	42.20	40.20	0.72%	22,196
Jun 8, 2026	42.00	42.40	41.30	41.90	39.91	0.36%	32,521
Jun 5, 2026	41.95	43.05	41.70	41.75	39.77	-0.24%	39,913
Jun 3, 2026	43.25	43.25	41.80	41.85	39.87	-2.11%	35,135
Jun 2, 2026	42.00	43.45	42.00	42.75	40.72	3.51%	159,842
Jun 1, 2026	41.40	41.90	41.20	41.30	39.34	0.12%	20,435
May 29, 2026	41.80	42.30	41.25	41.25	39.29	-1.79%	40,117
May 28, 2026	41.90	42.00	41.40	42.00	40.01	0.24%	14,010
May 27, 2026	41.95	42.00	41.50	41.90	39.91	-0.24%	8,334
May 26, 2026	41.30	42.00	41.25	42.00	40.01	1.69%	29,559
May 25, 2026	41.30	41.55	41.00	41.30	39.34	-0.24%	39,756
May 22, 2026	41.65	41.65	40.70	41.40	39.44	0.24%	105,849
May 21, 2026	40.70	41.60	40.70	41.30	39.34	1.23%	35,582
May 20, 2026	40.65	41.20	40.50	40.80	38.87	0.99%	19,312
May 19, 2026	40.85	41.30	40.35	40.40	38.48	-1.22%	34,829
May 18, 2026	41.50	41.50	40.90	40.90	38.96	-0.24%	9,716
May 15, 2026	41.35	41.50	40.95	41.00	39.06	-	9,103
May 14, 2026	41.70	41.70	40.95	41.00	39.06	-1.32%	28,753
May 13, 2026	41.00	41.55	40.85	41.55	39.58	1.22%	5,667
May 12, 2026	41.65	41.65	41.05	41.05	39.10	-1.56%	24,375
May 11, 2026	41.00	42.00	41.00	41.70	39.72	1.71%	10,869
May 8, 2026	41.95	41.95	40.90	41.00	39.06	-1.44%	18,381
May 7, 2026	42.00	42.20	41.60	41.60	39.63	-0.12%	18,333
May 6, 2026	41.50	42.15	41.50	41.65	39.68	0.36%	24,561
May 5, 2026	41.65	41.85	41.30	41.50	39.53	-	8,683
May 4, 2026	41.65	41.70	40.35	41.50	39.53	-0.48%	22,132
Apr 30, 2026	41.80	42.50	41.05	41.70	39.72	-0.71%	23,998
Apr 29, 2026	41.30	42.20	41.30	42.00	40.01	0.96%	9,331
Apr 28, 2026	41.65	41.75	41.20	41.60	39.63	-	10,186
Apr 27, 2026	41.45	41.70	41.20	41.60	39.63	0.24%	5,540
Apr 24, 2026	40.90	41.50	40.75	41.50	39.53	1.10%	12,822
Apr 23, 2026	41.15	41.65	40.85	41.05	39.10	-0.36%	4,352