Mural Oncology plc (MURA)
NASDAQ: MURA · Real-Time Price · USD
1.240
-0.020 (-1.59%)
At close: Apr 1, 2025, 4:00 PM
1.290
+0.050 (4.03%)
After-hours: Apr 1, 2025, 4:22 PM EDT
Mural Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.24 | 1.25 | 1.19 | 1.23 | - | -2.38% | 40,739 |
| Mar 31, 2025 | 1.15 | 1.28 | 1.11 | 1.26 | 1.26 | 6.78% | 319,751 |
| Mar 28, 2025 | 1.33 | 1.33 | 1.12 | 1.18 | 1.18 | -12.59% | 858,775 |
| Mar 27, 2025 | 1.31 | 1.42 | 1.28 | 1.35 | 1.35 | 1.50% | 467,533 |
| Mar 26, 2025 | 1.52 | 1.52 | 1.30 | 1.33 | 1.33 | -9.52% | 1,335,905 |
| Mar 25, 2025 | 1.78 | 1.82 | 1.37 | 1.47 | 1.47 | -61.62% | 3,981,065 |
| Mar 24, 2025 | 3.90 | 3.98 | 3.75 | 3.83 | 3.83 | -0.52% | 105,594 |
| Mar 21, 2025 | 3.81 | 3.99 | 3.80 | 3.85 | 3.85 | -0.52% | 43,173 |
| Mar 20, 2025 | 4.06 | 4.11 | 3.82 | 3.87 | 3.87 | -5.84% | 159,176 |
| Mar 19, 2025 | 4.23 | 4.35 | 4.01 | 4.11 | 4.11 | -2.84% | 227,472 |
| Mar 18, 2025 | 4.01 | 4.23 | 3.77 | 4.23 | 4.23 | 3.93% | 111,152 |
| Mar 17, 2025 | 3.92 | 4.20 | 3.91 | 4.07 | 4.07 | 4.36% | 95,197 |
| Mar 14, 2025 | 3.70 | 3.94 | 3.64 | 3.90 | 3.90 | 6.56% | 111,023 |
| Mar 13, 2025 | 3.65 | 3.75 | 3.63 | 3.66 | 3.66 | -1.88% | 74,827 |
| Mar 12, 2025 | 3.76 | 3.84 | 3.62 | 3.73 | 3.73 | -1.84% | 99,923 |
| Mar 11, 2025 | 3.65 | 3.83 | 3.57 | 3.80 | 3.80 | 4.68% | 148,928 |
| Mar 10, 2025 | 3.58 | 3.70 | 3.55 | 3.63 | 3.63 | 0.28% | 120,659 |
| Mar 7, 2025 | 3.53 | 3.64 | 3.52 | 3.62 | 3.62 | 1.40% | 50,098 |
| Mar 6, 2025 | 3.50 | 3.64 | 3.43 | 3.57 | 3.57 | 2.29% | 63,025 |
| Mar 5, 2025 | 3.43 | 3.70 | 3.42 | 3.49 | 3.49 | 1.75% | 60,499 |
| Mar 4, 2025 | 3.36 | 3.59 | 3.22 | 3.43 | 3.43 | - | 137,658 |
| Mar 3, 2025 | 3.67 | 3.70 | 3.40 | 3.43 | 3.43 | -6.79% | 137,085 |
| Feb 28, 2025 | 3.61 | 3.68 | 3.57 | 3.68 | 3.68 | 0.55% | 46,889 |
| Feb 27, 2025 | 3.78 | 3.85 | 3.66 | 3.66 | 3.66 | -3.43% | 64,200 |
| Feb 26, 2025 | 3.79 | 3.84 | 3.70 | 3.79 | 3.79 | 2.16% | 49,950 |
| Feb 25, 2025 | 3.76 | 3.83 | 3.66 | 3.71 | 3.71 | -3.89% | 163,425 |
| Feb 24, 2025 | 4.04 | 4.17 | 3.83 | 3.86 | 3.86 | -4.69% | 107,731 |
| Feb 21, 2025 | 4.26 | 4.26 | 4.02 | 4.05 | 4.05 | -4.03% | 83,443 |
| Feb 20, 2025 | 4.29 | 4.39 | 4.16 | 4.22 | 4.22 | -1.17% | 68,287 |
| Feb 19, 2025 | 4.15 | 4.37 | 4.13 | 4.27 | 4.27 | -0.93% | 76,642 |
| Feb 18, 2025 | 4.30 | 4.38 | 4.25 | 4.31 | 4.31 | 0.47% | 60,679 |
| Feb 14, 2025 | 4.29 | 4.31 | 4.19 | 4.29 | 4.29 | 0.70% | 67,605 |
| Feb 13, 2025 | 4.29 | 4.30 | 4.18 | 4.26 | 4.26 | 0.24% | 55,096 |
| Feb 12, 2025 | 4.24 | 4.31 | 4.13 | 4.25 | 4.25 | 1.92% | 91,734 |
| Feb 11, 2025 | 4.23 | 4.31 | 4.10 | 4.17 | 4.17 | -2.57% | 113,702 |
| Feb 10, 2025 | 4.48 | 4.59 | 4.22 | 4.28 | 4.28 | -4.25% | 214,711 |
| Feb 7, 2025 | 4.47 | 4.74 | 4.27 | 4.47 | 4.47 | 0.90% | 489,873 |
| Feb 6, 2025 | 4.08 | 4.44 | 3.97 | 4.43 | 4.43 | 8.85% | 287,795 |
| Feb 5, 2025 | 3.71 | 4.07 | 3.67 | 4.07 | 4.07 | 10.30% | 223,752 |
| Feb 4, 2025 | 3.66 | 3.75 | 3.54 | 3.69 | 3.69 | 0.82% | 93,083 |
| Feb 3, 2025 | 3.68 | 3.74 | 3.60 | 3.66 | 3.66 | -2.40% | 122,779 |
| Jan 31, 2025 | 3.76 | 3.85 | 3.60 | 3.75 | 3.75 | -0.53% | 104,921 |
| Jan 30, 2025 | 3.76 | 3.83 | 3.73 | 3.77 | 3.77 | 1.34% | 84,741 |
| Jan 29, 2025 | 3.83 | 3.85 | 3.70 | 3.72 | 3.72 | -2.87% | 113,266 |
| Jan 28, 2025 | 3.90 | 3.90 | 3.72 | 3.83 | 3.83 | -1.54% | 70,834 |
| Jan 27, 2025 | 4.01 | 4.07 | 3.86 | 3.89 | 3.89 | -1.52% | 168,041 |
| Jan 24, 2025 | 3.90 | 4.07 | 3.90 | 3.95 | 3.95 | 0.77% | 115,705 |
| Jan 23, 2025 | 3.93 | 3.99 | 3.77 | 3.92 | 3.92 | -0.76% | 151,760 |
| Jan 22, 2025 | 4.09 | 4.11 | 3.93 | 3.95 | 3.95 | -4.59% | 157,296 |
| Jan 21, 2025 | 4.10 | 4.18 | 3.89 | 4.14 | 4.14 | 3.50% | 210,540 |