Mural Oncology plc (MURA)
NASDAQ: MURA · Real-Time Price · USD
2.100
+0.010 (0.48%)
At close: Oct 29, 2025, 4:00 PM EDT
2.100
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
Mural Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.48% | 42,362 |
| Oct 28, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | -0.48% | 41,931 |
| Oct 27, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.48% | 173,424 |
| Oct 24, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | - | 215,758 |
| Oct 23, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | -0.48% | 239,269 |
| Oct 22, 2025 | 2.09 | 2.10 | 2.08 | 2.10 | 2.10 | 0.48% | 228,261 |
| Oct 21, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | - | 87,156 |
| Oct 20, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | 0.97% | 73,301 |
| Oct 17, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | - | 88,749 |
| Oct 16, 2025 | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.48% | 196,929 |
| Oct 15, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | 89,232 |
| Oct 14, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | - | 38,893 |
| Oct 13, 2025 | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | 0.97% | 47,055 |
| Oct 10, 2025 | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.48% | 72,226 |
| Oct 9, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | - | 46,253 |
| Oct 8, 2025 | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | 41,974 |
| Oct 7, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | 0.48% | 65,315 |
| Oct 6, 2025 | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | - | 28,217 |
| Oct 3, 2025 | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | 0.48% | 224,972 |
| Oct 2, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | - | 19,108 |
| Oct 1, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | - | 302,334 |
| Sep 30, 2025 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.48% | 229,976 |
| Sep 29, 2025 | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | 44,131 |
| Sep 26, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | - | 268,183 |
| Sep 25, 2025 | 2.10 | 2.12 | 2.09 | 2.09 | 2.09 | - | 174,433 |
| Sep 24, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | - | 187,549 |
| Sep 23, 2025 | 2.07 | 2.10 | 2.07 | 2.09 | 2.09 | 0.97% | 226,205 |
| Sep 22, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 121,065 |
| Sep 19, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | - | 237,916 |
| Sep 18, 2025 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | - | 116,467 |
| Sep 17, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.48% | 200,387 |
| Sep 16, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | - | 267,129 |
| Sep 15, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 97,480 |
| Sep 12, 2025 | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | 0.48% | 83,507 |
| Sep 11, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | - | 231,279 |
| Sep 10, 2025 | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.48% | 209,699 |
| Sep 9, 2025 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | 0.48% | 252,474 |
| Sep 8, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | - | 94,698 |
| Sep 5, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | - | 273,699 |
| Sep 4, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | - | 74,709 |
| Sep 3, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 147,843 |
| Sep 2, 2025 | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | 0.97% | 343,945 |
| Aug 29, 2025 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | -0.48% | 166,205 |
| Aug 28, 2025 | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | 0.49% | 243,034 |
| Aug 27, 2025 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | - | 112,911 |
| Aug 26, 2025 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | - | 282,566 |
| Aug 25, 2025 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.96% | 451,257 |
| Aug 22, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.48% | 435,389 |
| Aug 21, 2025 | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 1,312,363 |
| Aug 20, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 16.11% | 4,205,372 |