Murapol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	37.50	38.20	37.20	37.20	37.20	-1.85%	13,230
Sep 23, 2026	37.50	37.95	37.00	37.90	37.90	1.07%	36,017
Sep 22, 2026	37.40	37.60	36.90	37.50	37.50	0.27%	29,776
Sep 21, 2026	36.95	37.50	36.65	37.40	37.40	1.08%	24,109
Sep 18, 2026	37.00	37.00	36.45	37.00	37.00	-	155,747
Sep 17, 2026	36.55	37.20	36.35	37.00	37.00	0.95%	15,316
Sep 16, 2026	37.40	37.45	36.50	36.65	36.65	-1.21%	10,645
Sep 15, 2026	37.25	37.55	36.90	37.10	37.10	0.82%	9,482
Sep 14, 2026	37.80	38.00	36.80	36.80	36.80	-2.65%	14,390
Sep 11, 2026	37.75	37.80	37.25	37.80	37.80	0.93%	8,941
Sep 10, 2026	37.15	37.75	36.80	37.45	37.45	1.77%	12,759
Sep 9, 2026	37.20	37.20	36.70	36.80	36.80	-1.08%	16,942
Sep 8, 2026	37.10	37.80	37.00	37.20	37.20	0.27%	17,588
Sep 7, 2026	37.50	37.85	37.00	37.10	37.10	-1.07%	9,850
Sep 4, 2026	36.80	37.50	36.35	37.50	37.50	2.32%	10,501
Sep 3, 2026	37.40	37.40	36.65	36.65	36.65	-2.01%	6,037
Sep 2, 2026	37.50	37.50	36.80	37.40	37.40	0.27%	8,994
Sep 1, 2026	37.20	37.55	37.00	37.30	37.30	0.27%	10,860
Aug 31, 2026	38.20	38.20	37.20	37.20	37.20	-2.49%	26,335
Aug 28, 2026	38.50	38.55	37.60	38.15	38.15	-0.39%	6,512
Aug 27, 2026	38.75	38.90	37.55	38.30	38.30	-1.03%	21,538
Aug 26, 2026	38.30	38.95	38.30	38.70	38.70	0.78%	16,628
Aug 25, 2026	38.55	38.80	38.35	38.40	38.40	0.26%	10,288
Aug 24, 2026	38.90	39.40	38.25	38.30	38.30	-1.42%	27,109
Aug 21, 2026	38.75	38.95	38.50	38.85	38.85	0.13%	5,770
Aug 20, 2026	38.80	38.85	38.40	38.80	38.80	0.13%	4,268
Aug 19, 2026	38.40	39.00	38.40	38.75	38.75	0.91%	9,841
Aug 18, 2026	38.70	38.70	38.40	38.40	38.40	-0.78%	7,843
Aug 17, 2026	39.05	39.05	38.35	38.70	38.70	-0.26%	18,239
Aug 14, 2026	39.00	39.05	38.70	38.80	38.80	-0.77%	12,080
Aug 13, 2026	39.05	39.45	38.60	39.10	39.10	0.64%	40,868
Aug 12, 2026	38.35	39.05	38.35	38.85	38.85	1.04%	21,195
Aug 11, 2026	38.75	38.80	38.20	38.45	38.45	-0.77%	6,729
Aug 10, 2026	38.85	38.95	38.30	38.75	38.75	0.91%	23,408
Aug 7, 2026	38.90	39.05	38.40	38.40	38.40	-1.29%	42,639
Aug 6, 2026	38.75	39.05	38.45	38.90	38.90	0.26%	100,206
Aug 5, 2026	38.50	38.85	38.35	38.80	38.80	-	14,151
Aug 4, 2026	38.80	39.05	38.45	38.80	38.80	0.39%	41,218
Aug 3, 2026	37.35	38.65	37.35	38.65	38.65	3.62%	39,561
Jul 31, 2026	36.75	37.65	36.60	37.30	37.30	1.91%	19,311
Jul 30, 2026	36.45	37.10	36.10	36.60	36.60	-0.54%	24,584
Jul 29, 2026	37.00	37.50	36.40	36.80	36.80	-1.21%	19,698
Jul 28, 2026	37.00	37.75	36.80	37.25	37.25	0.68%	119,455
Jul 27, 2026	36.35	37.20	36.00	37.00	37.00	1.93%	92,123
Jul 24, 2026	36.10	36.40	35.95	36.30	36.30	0.14%	25,252
Jul 23, 2026	37.20	37.20	36.00	36.25	36.25	-2.42%	21,693
Jul 22, 2026	37.25	37.90	36.75	37.15	37.15	-	39,763
Jul 21, 2026	36.15	37.15	35.85	37.15	37.15	2.06%	64,161
Jul 20, 2026	36.65	36.65	36.00	36.40	36.40	-0.68%	52,112
Jul 17, 2026	36.85	36.85	36.05	36.65	36.65	0.27%	37,780