Mural Oncology plc (MURA)
NASDAQ: MURA · Real-Time Price · USD
2.080
-0.010 (-0.48%)
At close: Oct 8, 2025, 4:00 PM EDT
2.090
+0.010 (0.48%)
After-hours: Oct 8, 2025, 5:34 PM EDT
Mural Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.08 | 2.09 | 2.08 | 2.08 | - | -0.48% | 41,448 |
| 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 |
| 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 |