Mural Oncology plc (MURA)
NASDAQ: MURA · Real-Time Price · USD
2.070
0.00 (0.00%)
Sep 16, 2025, 1:34 PM EDT - Market open
Mural Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | - | - | 20,142 |
| 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 |
| Aug 19, 2025 | 1.79 | 1.84 | 1.76 | 1.80 | 1.80 | -1.10% | 117,376 |
| Aug 18, 2025 | 1.76 | 1.88 | 1.76 | 1.82 | 1.82 | 3.41% | 231,520 |
| Aug 15, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 82,754 |
| Aug 14, 2025 | 1.78 | 1.83 | 1.75 | 1.77 | 1.77 | -1.12% | 106,258 |
| Aug 13, 2025 | 1.72 | 1.80 | 1.68 | 1.79 | 1.79 | 7.83% | 520,892 |
| Aug 12, 2025 | 1.55 | 1.76 | 1.55 | 1.66 | 1.66 | 7.10% | 717,634 |
| Aug 11, 2025 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -2.52% | 423,844 |
| Aug 8, 2025 | 1.63 | 1.68 | 1.57 | 1.59 | 1.59 | -5.36% | 643,216 |
| Aug 7, 2025 | 1.78 | 1.80 | 1.62 | 1.68 | 1.68 | -5.62% | 338,823 |
| Aug 6, 2025 | 1.76 | 1.84 | 1.74 | 1.78 | 1.78 | - | 141,641 |
| Aug 5, 2025 | 1.82 | 1.84 | 1.73 | 1.78 | 1.78 | -3.78% | 250,307 |
| Aug 4, 2025 | 2.30 | 2.30 | 1.53 | 1.85 | 1.85 | -20.26% | 1,315,685 |
| Aug 1, 2025 | 2.29 | 2.40 | 2.28 | 2.32 | 2.32 | 3.11% | 197,647 |
| Jul 31, 2025 | 2.33 | 2.37 | 2.18 | 2.25 | 2.25 | -3.02% | 144,871 |
| Jul 30, 2025 | 2.40 | 2.40 | 2.31 | 2.32 | 2.32 | -2.52% | 52,611 |
| Jul 29, 2025 | 2.39 | 2.41 | 2.31 | 2.38 | 2.38 | -1.24% | 92,522 |
| Jul 28, 2025 | 2.43 | 2.45 | 2.40 | 2.41 | 2.41 | -0.54% | 69,198 |
| Jul 25, 2025 | 2.45 | 2.46 | 2.42 | 2.42 | 2.42 | -1.50% | 65,353 |
| Jul 24, 2025 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | -0.81% | 75,809 |
| Jul 23, 2025 | 2.45 | 2.50 | 2.45 | 2.48 | 2.48 | 1.22% | 80,279 |
| Jul 22, 2025 | 2.49 | 2.52 | 2.45 | 2.45 | 2.45 | -1.21% | 125,458 |
| Jul 21, 2025 | 2.54 | 2.54 | 2.47 | 2.48 | 2.48 | -0.80% | 98,115 |
| Jul 18, 2025 | 2.48 | 2.53 | 2.47 | 2.50 | 2.50 | 0.40% | 99,378 |
| Jul 17, 2025 | 2.47 | 2.53 | 2.47 | 2.49 | 2.49 | 0.81% | 70,301 |
| Jul 16, 2025 | 2.48 | 2.54 | 2.47 | 2.47 | 2.47 | -0.80% | 45,555 |
| Jul 15, 2025 | 2.53 | 2.57 | 2.44 | 2.49 | 2.49 | -1.97% | 79,500 |
| Jul 14, 2025 | 2.44 | 2.58 | 2.44 | 2.54 | 2.54 | 4.10% | 138,845 |
| Jul 11, 2025 | 2.44 | 2.51 | 2.42 | 2.44 | 2.44 | -1.81% | 54,522 |
| Jul 10, 2025 | 2.59 | 2.61 | 2.46 | 2.49 | 2.49 | -2.93% | 122,893 |
| Jul 9, 2025 | 2.52 | 2.59 | 2.50 | 2.56 | 2.56 | 1.59% | 24,982 |
| Jul 8, 2025 | 2.43 | 2.57 | 2.43 | 2.52 | 2.52 | 1.61% | 80,046 |