Murapol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	41.30	42.00	41.25	42.00	42.00	1.69%	29,559
May 25, 2026	41.30	41.55	41.00	41.30	41.30	-0.24%	39,756
May 22, 2026	41.65	41.65	40.70	41.40	41.40	0.24%	105,849
May 21, 2026	40.70	41.60	40.70	41.30	41.30	1.23%	35,582
May 20, 2026	40.65	41.20	40.50	40.80	40.80	0.99%	19,312
May 19, 2026	40.85	41.30	40.35	40.40	40.40	-1.22%	34,829
May 18, 2026	41.50	41.50	40.90	40.90	40.90	-0.24%	9,716
May 15, 2026	41.35	41.50	40.95	41.00	41.00	-	9,103
May 14, 2026	41.70	41.70	40.95	41.00	41.00	-1.32%	28,753
May 13, 2026	41.00	41.55	40.85	41.55	41.55	1.22%	5,667
May 12, 2026	41.65	41.65	41.05	41.05	41.05	-1.56%	24,375
May 11, 2026	41.00	42.00	41.00	41.70	41.70	1.71%	10,869
May 8, 2026	41.95	41.95	40.90	41.00	41.00	-1.44%	18,381
May 7, 2026	42.00	42.20	41.60	41.60	41.60	-0.12%	18,333
May 6, 2026	41.50	42.15	41.50	41.65	41.65	0.36%	24,561
May 5, 2026	41.65	41.85	41.30	41.50	41.50	-	8,683
May 4, 2026	41.65	41.70	40.35	41.50	41.50	-0.48%	22,132
Apr 30, 2026	41.80	42.50	41.05	41.70	41.70	-0.71%	23,998
Apr 29, 2026	41.30	42.20	41.30	42.00	42.00	0.96%	9,331
Apr 28, 2026	41.65	41.75	41.20	41.60	41.60	-	10,186
Apr 27, 2026	41.45	41.70	41.20	41.60	41.60	0.24%	5,540
Apr 24, 2026	40.90	41.50	40.75	41.50	41.50	1.10%	12,822
Apr 23, 2026	41.15	41.65	40.85	41.05	41.05	-0.36%	4,352
Apr 22, 2026	41.85	41.85	40.85	41.20	41.20	-0.24%	12,075
Apr 21, 2026	41.75	41.90	40.50	41.30	41.30	-0.36%	11,333
Apr 20, 2026	42.00	42.05	41.15	41.45	41.45	-1.31%	12,520
Apr 17, 2026	42.25	42.50	41.25	42.00	42.00	-1.41%	16,171
Apr 16, 2026	42.10	42.95	42.05	42.60	42.60	0.95%	31,849
Apr 15, 2026	40.85	42.40	40.85	42.20	42.20	4.07%	43,463
Apr 14, 2026	38.80	41.00	38.80	40.55	40.55	4.51%	98,705
Apr 13, 2026	39.00	39.10	38.65	38.80	38.80	0.13%	27,259
Apr 10, 2026	39.00	39.30	38.70	38.75	38.75	-0.51%	95,037
Apr 9, 2026	39.35	39.35	38.70	38.95	38.95	-1.02%	21,791
Apr 8, 2026	39.15	39.70	38.95	39.35	39.35	2.08%	49,298
Apr 7, 2026	38.90	38.90	38.50	38.55	38.55	0.13%	11,845
Apr 2, 2026	38.80	38.90	38.50	38.50	38.50	-0.65%	9,651
Apr 1, 2026	39.00	39.10	38.60	38.75	38.75	0.39%	13,130
Mar 31, 2026	38.25	38.70	38.25	38.60	38.60	0.52%	15,805
Mar 30, 2026	38.20	38.95	38.00	38.40	38.40	0.52%	17,802
Mar 27, 2026	39.30	39.80	38.10	38.20	38.20	-4.02%	59,797
Mar 26, 2026	38.50	42.20	37.95	39.80	39.80	4.46%	168,239
Mar 25, 2026	39.20	39.30	37.00	38.10	38.10	-0.65%	69,591
Mar 24, 2026	38.70	38.75	38.20	38.35	38.35	-0.90%	8,185
Mar 23, 2026	39.80	39.80	38.00	38.70	38.70	-3.73%	101,584
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