Murphy Oil Corporation (MUR)
NYSE: MUR · Real-Time Price · USD
23.63
-0.22 (-0.92%)
At close: Aug 6, 2025, 4:00 PM
23.63
0.00 (0.00%)
After-hours: Aug 6, 2025, 7:00 PM EDT
ShockWave Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 24.15 | 24.64 | 23.36 | 23.63 | 23.63 | -0.92% | 3,019,934 |
Aug 5, 2025 | 23.70 | 23.97 | 23.24 | 23.85 | 23.85 | 1.23% | 2,112,993 |
Aug 4, 2025 | 23.38 | 23.75 | 23.25 | 23.56 | 23.56 | -0.51% | 1,925,690 |
Aug 1, 2025 | 24.48 | 24.63 | 23.52 | 23.68 | 23.68 | -4.55% | 2,335,385 |
Jul 31, 2025 | 25.11 | 25.61 | 24.62 | 24.81 | 24.81 | -3.05% | 2,222,106 |
Jul 30, 2025 | 26.87 | 26.87 | 25.25 | 25.59 | 25.59 | -5.08% | 2,175,515 |
Jul 29, 2025 | 27.07 | 27.20 | 26.30 | 26.96 | 26.96 | -0.63% | 1,822,873 |
Jul 28, 2025 | 26.52 | 27.17 | 26.44 | 27.13 | 27.13 | 3.83% | 1,461,252 |
Jul 25, 2025 | 26.35 | 26.51 | 26.08 | 26.13 | 26.13 | -0.76% | 1,922,493 |
Jul 24, 2025 | 25.91 | 26.40 | 25.66 | 26.33 | 26.33 | 0.96% | 1,935,139 |
Jul 23, 2025 | 25.47 | 26.33 | 25.30 | 26.08 | 26.08 | 3.08% | 2,290,478 |
Jul 22, 2025 | 24.47 | 25.39 | 24.37 | 25.30 | 25.30 | 3.99% | 2,095,682 |
Jul 21, 2025 | 24.79 | 24.79 | 24.12 | 24.33 | 24.33 | -0.61% | 1,816,564 |
Jul 18, 2025 | 24.98 | 25.35 | 24.38 | 24.48 | 24.48 | -1.05% | 2,131,578 |
Jul 17, 2025 | 24.15 | 24.77 | 24.15 | 24.74 | 24.74 | 1.73% | 2,315,821 |
Jul 16, 2025 | 24.99 | 25.32 | 24.11 | 24.32 | 24.32 | -2.53% | 2,177,773 |
Jul 15, 2025 | 25.99 | 26.20 | 24.94 | 24.95 | 24.95 | -3.85% | 1,966,954 |
Jul 14, 2025 | 26.22 | 26.32 | 25.65 | 25.95 | 25.95 | -1.85% | 2,224,057 |
Jul 11, 2025 | 26.21 | 26.69 | 25.90 | 26.44 | 26.44 | 0.84% | 1,823,042 |
Jul 10, 2025 | 25.44 | 26.34 | 25.10 | 26.22 | 26.22 | 2.50% | 2,800,491 |
Jul 9, 2025 | 25.75 | 25.92 | 25.32 | 25.58 | 25.58 | -1.20% | 1,803,013 |
Jul 8, 2025 | 23.94 | 26.12 | 23.89 | 25.89 | 25.89 | 8.60% | 4,027,375 |
Jul 7, 2025 | 24.20 | 24.67 | 23.45 | 23.84 | 23.84 | -2.57% | 2,375,422 |
Jul 3, 2025 | 24.60 | 24.75 | 24.38 | 24.47 | 24.47 | -0.57% | 844,209 |
Jul 2, 2025 | 24.35 | 24.70 | 23.68 | 24.61 | 24.61 | 3.45% | 2,171,787 |
Jul 1, 2025 | 22.48 | 23.95 | 22.26 | 23.79 | 23.79 | 5.73% | 3,106,232 |
Jun 30, 2025 | 22.80 | 22.89 | 22.43 | 22.50 | 22.50 | -1.88% | 1,990,191 |
Jun 27, 2025 | 23.19 | 23.25 | 22.67 | 22.93 | 22.93 | -0.82% | 2,651,509 |
Jun 26, 2025 | 22.53 | 23.29 | 22.42 | 23.12 | 23.12 | 2.66% | 2,262,076 |
Jun 25, 2025 | 22.77 | 22.91 | 22.41 | 22.52 | 22.52 | -1.36% | 3,096,235 |
Jun 24, 2025 | 22.80 | 23.35 | 22.51 | 22.83 | 22.83 | -2.19% | 4,015,233 |
Jun 23, 2025 | 25.20 | 25.38 | 23.15 | 23.34 | 23.34 | -6.00% | 4,387,636 |
Jun 20, 2025 | 25.18 | 25.31 | 24.59 | 24.83 | 24.83 | -0.92% | 4,187,226 |
Jun 18, 2025 | 25.29 | 25.91 | 25.00 | 25.06 | 25.06 | -1.10% | 2,442,405 |
Jun 17, 2025 | 25.38 | 25.90 | 24.92 | 25.34 | 25.34 | 1.28% | 3,336,115 |
Jun 16, 2025 | 25.01 | 25.36 | 24.57 | 25.02 | 25.02 | -1.61% | 2,955,118 |
Jun 13, 2025 | 25.65 | 25.79 | 24.56 | 25.43 | 25.43 | 4.18% | 4,395,984 |
Jun 12, 2025 | 23.97 | 24.51 | 23.71 | 24.41 | 24.41 | 0.37% | 2,756,348 |
Jun 11, 2025 | 24.13 | 24.69 | 23.70 | 24.32 | 24.32 | 2.23% | 4,234,108 |
Jun 10, 2025 | 23.52 | 24.35 | 23.42 | 23.79 | 23.79 | 3.34% | 4,102,441 |
Jun 9, 2025 | 22.67 | 23.30 | 22.48 | 23.02 | 23.02 | 2.31% | 3,184,870 |
Jun 6, 2025 | 22.06 | 22.71 | 21.93 | 22.50 | 22.50 | 4.46% | 2,316,348 |
Jun 5, 2025 | 21.94 | 22.04 | 21.39 | 21.54 | 21.54 | -0.60% | 2,394,626 |
Jun 4, 2025 | 22.04 | 22.80 | 21.39 | 21.67 | 21.67 | -1.63% | 2,995,070 |
Jun 3, 2025 | 21.30 | 22.33 | 20.87 | 22.03 | 22.03 | 3.57% | 1,883,021 |
Jun 2, 2025 | 21.77 | 21.87 | 20.95 | 21.27 | 21.27 | 1.62% | 2,154,934 |
May 30, 2025 | 21.05 | 21.34 | 20.87 | 20.93 | 20.93 | -1.51% | 2,004,912 |
May 29, 2025 | 21.29 | 21.44 | 20.78 | 21.25 | 21.25 | 0.09% | 1,917,723 |
May 28, 2025 | 21.70 | 21.79 | 21.19 | 21.23 | 21.23 | -0.93% | 2,418,900 |
May 27, 2025 | 21.10 | 21.49 | 20.75 | 21.43 | 21.43 | 2.58% | 1,800,952 |