Skip to main content
Mural Oncology plc (MURA)
NASDAQ: MURA · Real-Time Price · USD
2.470
+0.030 (1.23%)
At close: Jun 18, 2025, 4:00 PM
2.460
-0.010 (-0.40%)
After-hours: Jun 18, 2025, 5:16 PM EDT

Mural Oncology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20252.462.492.442.472.471.23%114,212
Jun 17, 20252.442.462.442.442.44-0.41%83,250
Jun 16, 20252.462.542.442.452.45-0.41%94,554
Jun 13, 20252.522.552.452.462.46-2.77%170,997
Jun 12, 20252.592.592.462.532.53-1.17%176,921
Jun 11, 20252.572.602.492.562.560.39%114,393
Jun 10, 20252.572.662.542.552.55-2.30%77,677
Jun 9, 20252.532.632.512.612.611.95%82,216
Jun 6, 20252.622.632.542.562.56-0.39%195,902
Jun 5, 20252.592.632.542.572.57-0.77%126,540
Jun 4, 20252.632.632.542.592.59-1.52%53,997
Jun 3, 20252.662.692.592.632.63-79,372
Jun 2, 20252.622.682.572.632.630.38%38,679
May 30, 20252.602.712.562.622.62-0.76%34,056
May 29, 20252.662.722.602.642.640.76%61,977
May 28, 20252.622.672.592.622.62-0.38%112,402
May 27, 20252.772.772.602.632.63-4.36%107,832
May 23, 20252.712.912.712.752.75-40,039
May 22, 20252.752.772.702.752.75-0.36%194,775
May 21, 20252.892.912.762.762.76-7.38%101,817
May 20, 20252.842.982.742.982.986.43%306,521
May 19, 20252.602.822.552.802.805.66%256,938
May 16, 20252.502.652.492.652.654.74%221,992
May 15, 20252.562.562.472.532.53-1.17%121,654
May 14, 20252.692.692.562.562.56-3.76%75,971
May 13, 20252.682.722.632.662.660.76%147,708
May 12, 20252.672.672.562.642.640.38%313,088
May 9, 20252.612.662.562.632.631.54%269,986
May 8, 20252.532.622.492.592.592.37%448,672
May 7, 20252.552.552.482.532.530.80%146,086
May 6, 20252.532.562.482.512.51-1.18%448,519
May 5, 20252.612.622.522.542.54-3.79%366,785
May 2, 20252.662.662.592.642.641.15%356,362
May 1, 20252.632.652.572.612.61-0.76%389,810
Apr 30, 20252.602.682.582.632.630.38%351,662
Apr 29, 20252.622.682.552.622.620.38%403,359
Apr 28, 20252.612.692.592.612.610.38%454,993
Apr 25, 20252.652.662.522.602.60-1.52%437,848
Apr 24, 20252.762.772.532.642.64-4.69%790,001
Apr 23, 20252.832.842.662.772.771.84%885,637
Apr 22, 20252.652.782.622.722.721.12%1,182,526
Apr 21, 20252.602.792.552.692.69-0.37%1,375,890
Apr 17, 20252.502.782.432.702.7011.57%5,765,001
Apr 16, 20252.402.542.282.422.420.41%8,162,783
Apr 15, 20252.303.212.212.412.41133.98%258,525,053
Apr 14, 20251.011.070.981.031.03-216,321
Apr 11, 20251.031.060.991.031.033.50%224,278
Apr 10, 20251.101.110.971.001.00-11.14%395,720
Apr 9, 20251.091.180.951.121.122.75%654,867
Apr 8, 20251.181.221.091.091.09-6.03%311,842