Mural Oncology plc (MURA)
NASDAQ: MURA · Real-Time Price · USD
3.390
-0.050 (-1.45%)
Dec 17, 2024, 4:00 PM EST - Market closed
Mural Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 3.61 | 3.79 | 3.41 | 3.44 | 3.44 | -5.49% | 154,468 |
| Dec 13, 2024 | 3.80 | 3.80 | 3.59 | 3.64 | 3.64 | -2.67% | 93,861 |
| Dec 12, 2024 | 3.71 | 3.85 | 3.64 | 3.74 | 3.74 | 1.91% | 74,848 |
| Dec 11, 2024 | 3.97 | 3.97 | 3.50 | 3.67 | 3.67 | -5.41% | 211,581 |
| Dec 10, 2024 | 3.97 | 4.04 | 3.85 | 3.88 | 3.88 | -2.76% | 92,505 |
| Dec 9, 2024 | 4.08 | 4.18 | 3.92 | 3.99 | 3.99 | -1.48% | 147,798 |
| Dec 6, 2024 | 4.09 | 4.18 | 4.03 | 4.05 | 4.05 | -1.22% | 127,311 |
| Dec 5, 2024 | 4.01 | 4.18 | 3.96 | 4.10 | 4.10 | 2.24% | 243,313 |
| Dec 4, 2024 | 4.13 | 4.13 | 3.98 | 4.01 | 4.01 | -1.96% | 112,555 |
| Dec 3, 2024 | 4.18 | 4.20 | 4.00 | 4.09 | 4.09 | -2.15% | 235,382 |
| Dec 2, 2024 | 4.01 | 4.19 | 4.00 | 4.18 | 4.18 | 4.76% | 428,893 |
| Nov 29, 2024 | 4.07 | 4.17 | 3.98 | 3.99 | 3.99 | -1.24% | 125,281 |
| Nov 27, 2024 | 4.02 | 4.10 | 3.90 | 4.04 | 4.04 | 2.80% | 330,417 |
| Nov 26, 2024 | 4.00 | 4.15 | 3.88 | 3.93 | 3.93 | 1.55% | 637,776 |
| Nov 25, 2024 | 3.99 | 4.26 | 3.77 | 3.87 | 3.87 | 15.52% | 1,948,351 |
| Nov 22, 2024 | 3.37 | 3.38 | 3.28 | 3.35 | 3.35 | -0.59% | 60,632 |
| Nov 21, 2024 | 3.39 | 3.42 | 3.26 | 3.37 | 3.37 | - | 98,619 |
| Nov 20, 2024 | 3.40 | 3.40 | 3.30 | 3.37 | 3.37 | - | 42,085 |
| Nov 19, 2024 | 3.34 | 3.40 | 3.34 | 3.37 | 3.37 | 0.30% | 28,289 |
| Nov 18, 2024 | 3.46 | 3.53 | 3.34 | 3.36 | 3.36 | -2.61% | 42,030 |
| Nov 15, 2024 | 3.39 | 3.48 | 3.30 | 3.45 | 3.45 | -1.15% | 177,682 |
| Nov 14, 2024 | 3.48 | 3.53 | 3.42 | 3.49 | 3.49 | -0.85% | 96,097 |
| Nov 13, 2024 | 3.41 | 3.66 | 3.41 | 3.52 | 3.52 | - | 63,570 |
| Nov 12, 2024 | 3.60 | 3.66 | 3.31 | 3.52 | 3.52 | -2.76% | 53,428 |
| Nov 11, 2024 | 3.56 | 3.69 | 3.48 | 3.62 | 3.62 | 2.84% | 53,058 |
| Nov 8, 2024 | 3.38 | 3.57 | 3.35 | 3.52 | 3.52 | 4.14% | 97,229 |
| Nov 7, 2024 | 3.33 | 3.42 | 3.33 | 3.38 | 3.38 | 0.30% | 21,048 |
| Nov 6, 2024 | 3.44 | 3.44 | 3.34 | 3.37 | 3.37 | 0.90% | 14,877 |
| Nov 5, 2024 | 3.30 | 3.49 | 3.30 | 3.34 | 3.34 | -1.76% | 38,981 |
| Nov 4, 2024 | 3.45 | 3.53 | 3.25 | 3.40 | 3.40 | -1.73% | 58,947 |
| Nov 1, 2024 | 3.55 | 3.57 | 3.44 | 3.46 | 3.46 | -1.70% | 56,732 |
| Oct 31, 2024 | 3.41 | 3.54 | 3.41 | 3.52 | 3.52 | -1.12% | 24,332 |
| Oct 30, 2024 | 3.57 | 3.65 | 3.53 | 3.56 | 3.56 | -0.84% | 45,489 |
| Oct 29, 2024 | 3.61 | 3.62 | 3.49 | 3.59 | 3.59 | -1.10% | 30,488 |
| Oct 28, 2024 | 3.52 | 3.64 | 3.52 | 3.63 | 3.63 | 3.42% | 25,150 |
| Oct 25, 2024 | 3.51 | 3.65 | 3.47 | 3.51 | 3.51 | 0.57% | 30,813 |
| Oct 24, 2024 | 3.46 | 3.63 | 3.34 | 3.49 | 3.49 | 1.16% | 91,551 |
| Oct 23, 2024 | 3.67 | 3.67 | 3.42 | 3.45 | 3.45 | -5.22% | 56,194 |
| Oct 22, 2024 | 3.64 | 3.75 | 3.61 | 3.64 | 3.64 | -0.55% | 48,079 |
| Oct 21, 2024 | 3.65 | 3.67 | 3.46 | 3.66 | 3.66 | 0.27% | 55,010 |
| Oct 18, 2024 | 3.70 | 3.73 | 3.63 | 3.65 | 3.65 | -1.08% | 70,600 |
| Oct 17, 2024 | 3.92 | 3.92 | 3.66 | 3.69 | 3.69 | -0.81% | 368,405 |
| Oct 16, 2024 | 3.46 | 3.72 | 3.45 | 3.72 | 3.72 | 7.83% | 62,340 |
| Oct 15, 2024 | 3.44 | 3.49 | 3.40 | 3.45 | 3.45 | 0.58% | 47,797 |
| Oct 14, 2024 | 3.47 | 3.55 | 3.40 | 3.43 | 3.43 | -0.87% | 79,610 |
| Oct 11, 2024 | 3.40 | 3.55 | 3.40 | 3.46 | 3.46 | 1.17% | 69,176 |
| Oct 10, 2024 | 3.36 | 3.42 | 3.33 | 3.42 | 3.42 | 1.48% | 49,371 |
| Oct 9, 2024 | 3.58 | 3.60 | 3.34 | 3.37 | 3.37 | -2.88% | 51,463 |
| Oct 8, 2024 | 3.40 | 3.49 | 3.33 | 3.47 | 3.47 | 1.76% | 141,337 |
| Oct 7, 2024 | 3.38 | 3.45 | 3.34 | 3.41 | 3.41 | 1.49% | 193,737 |
| Oct 4, 2024 | 3.51 | 3.51 | 3.29 | 3.36 | 3.36 | 5.00% | 399,491 |
| Oct 3, 2024 | 3.10 | 3.32 | 3.07 | 3.20 | 3.20 | 2.56% | 222,591 |
| Oct 2, 2024 | 3.16 | 3.22 | 3.07 | 3.12 | 3.12 | -0.32% | 117,808 |
| Oct 1, 2024 | 3.10 | 3.16 | 3.06 | 3.13 | 3.13 | - | 161,246 |
| Sep 30, 2024 | 3.08 | 3.22 | 3.06 | 3.13 | 3.13 | 2.62% | 131,125 |
| Sep 27, 2024 | 3.08 | 3.12 | 3.00 | 3.05 | 3.05 | 0.66% | 63,194 |
| Sep 26, 2024 | 3.23 | 3.25 | 3.02 | 3.03 | 3.03 | -5.31% | 190,554 |
| Sep 25, 2024 | 3.23 | 3.34 | 3.17 | 3.20 | 3.20 | - | 19,562 |
| Sep 24, 2024 | 3.25 | 3.29 | 3.12 | 3.20 | 3.20 | -1.54% | 100,705 |
| Sep 23, 2024 | 3.26 | 3.48 | 3.20 | 3.25 | 3.25 | -3.85% | 60,676 |
| Sep 20, 2024 | 3.46 | 3.46 | 3.34 | 3.38 | 3.38 | -2.31% | 19,337 |
| Sep 19, 2024 | 3.49 | 3.49 | 3.38 | 3.46 | 3.46 | 0.29% | 54,554 |
| Sep 18, 2024 | 3.35 | 3.49 | 3.30 | 3.45 | 3.45 | 3.29% | 150,541 |
| Sep 17, 2024 | 3.23 | 3.36 | 3.20 | 3.34 | 3.34 | 3.09% | 70,447 |
| Sep 16, 2024 | 3.29 | 3.32 | 3.22 | 3.24 | 3.24 | -1.52% | 12,869 |
| Sep 13, 2024 | 3.23 | 3.35 | 3.20 | 3.29 | 3.29 | 4.44% | 70,964 |
| Sep 12, 2024 | 3.24 | 3.28 | 3.08 | 3.15 | 3.15 | -1.87% | 43,011 |
| Sep 11, 2024 | 3.04 | 3.21 | 3.01 | 3.21 | 3.21 | 5.59% | 45,593 |
| Sep 10, 2024 | 3.04 | 3.10 | 3.00 | 3.04 | 3.04 | 0.33% | 39,631 |
| Sep 9, 2024 | 3.20 | 3.29 | 2.99 | 3.03 | 3.03 | -3.81% | 152,494 |
| Sep 6, 2024 | 3.23 | 3.31 | 3.10 | 3.15 | 3.15 | -1.56% | 118,815 |
| Sep 5, 2024 | 3.13 | 3.21 | 3.06 | 3.20 | 3.20 | 1.59% | 60,879 |
| Sep 4, 2024 | 3.15 | 3.16 | 3.08 | 3.15 | 3.15 | -0.32% | 75,678 |
| Sep 3, 2024 | 3.32 | 3.35 | 3.00 | 3.16 | 3.16 | -4.82% | 191,353 |
| Aug 30, 2024 | 3.25 | 3.35 | 3.21 | 3.32 | 3.32 | 1.84% | 39,756 |
| Aug 29, 2024 | 3.18 | 3.32 | 3.18 | 3.26 | 3.26 | 3.49% | 84,030 |
| Aug 28, 2024 | 3.26 | 3.29 | 3.01 | 3.15 | 3.15 | -4.26% | 130,524 |
| Aug 27, 2024 | 3.33 | 3.34 | 3.23 | 3.29 | 3.29 | -3.24% | 58,230 |
| Aug 26, 2024 | 3.49 | 3.55 | 3.26 | 3.40 | 3.40 | -1.73% | 135,366 |
| Aug 23, 2024 | 3.49 | 3.49 | 3.33 | 3.46 | 3.46 | 5.49% | 68,475 |
| Aug 22, 2024 | 3.29 | 3.32 | 3.23 | 3.28 | 3.28 | -0.30% | 57,115 |
| Aug 21, 2024 | 3.21 | 3.33 | 3.21 | 3.29 | 3.29 | 2.17% | 31,986 |
| Aug 20, 2024 | 3.34 | 3.34 | 3.16 | 3.22 | 3.22 | -3.01% | 36,012 |
| Aug 19, 2024 | 3.25 | 3.35 | 3.25 | 3.32 | 3.32 | 1.22% | 87,782 |
| Aug 16, 2024 | 3.15 | 3.28 | 3.15 | 3.28 | 3.28 | 4.13% | 45,082 |
| Aug 15, 2024 | 3.32 | 3.32 | 3.03 | 3.15 | 3.15 | -0.63% | 112,370 |
| Aug 14, 2024 | 3.11 | 3.25 | 3.03 | 3.17 | 3.17 | 1.93% | 111,548 |
| Aug 13, 2024 | 3.09 | 3.19 | 3.07 | 3.11 | 3.11 | -0.96% | 38,916 |
| Aug 12, 2024 | 3.28 | 3.28 | 3.08 | 3.14 | 3.14 | -4.85% | 32,623 |
| Aug 9, 2024 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 0.92% | 60,702 |
| Aug 8, 2024 | 3.32 | 3.32 | 3.20 | 3.27 | 3.27 | -0.30% | 99,991 |
| Aug 7, 2024 | 3.42 | 3.42 | 3.18 | 3.28 | 3.28 | -2.38% | 132,037 |
| Aug 6, 2024 | 3.18 | 3.38 | 3.16 | 3.36 | 3.36 | 6.33% | 115,926 |
| Aug 5, 2024 | 3.10 | 3.18 | 3.07 | 3.16 | 3.16 | -2.47% | 113,877 |
| Aug 2, 2024 | 3.26 | 3.40 | 3.17 | 3.24 | 3.24 | -6.90% | 71,538 |
| Aug 1, 2024 | 3.56 | 3.61 | 3.41 | 3.48 | 3.48 | -1.97% | 87,557 |
| Jul 31, 2024 | 3.41 | 3.62 | 3.35 | 3.55 | 3.55 | 5.03% | 154,079 |
| Jul 30, 2024 | 3.39 | 3.39 | 3.31 | 3.38 | 3.38 | - | 28,158 |
| Jul 29, 2024 | 3.50 | 3.50 | 3.37 | 3.38 | 3.38 | -3.43% | 35,735 |
| Jul 26, 2024 | 3.48 | 3.54 | 3.44 | 3.50 | 3.50 | 1.16% | 87,760 |