Mural Oncology plc (MURA)
NASDAQ: MURA · Real-Time Price · USD
2.640
-0.130 (-4.69%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Mural Oncology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20252.762.772.532.642.64-4.69%786,425
Apr 23, 20252.832.842.662.772.771.84%885,637
Apr 22, 20252.652.782.622.722.721.12%1,182,526
Apr 21, 20252.602.792.552.692.69-0.37%1,375,890
Apr 17, 20252.502.782.432.702.7011.57%5,765,001
Apr 16, 20252.402.542.282.422.420.41%8,162,783
Apr 15, 20252.303.212.212.412.41133.98%258,525,053
Apr 14, 20251.011.070.981.031.03-216,321
Apr 11, 20251.031.060.991.031.033.50%224,278
Apr 10, 20251.101.110.971.001.00-11.14%395,720
Apr 9, 20251.091.180.951.121.122.75%654,867
Apr 8, 20251.181.221.091.091.09-6.03%311,842
Apr 7, 20251.081.181.011.161.162.65%228,604
Apr 4, 20251.191.251.121.131.13-8.13%542,878
Apr 3, 20251.281.301.231.231.23-6.82%268,857
Apr 2, 20251.241.371.231.321.326.45%392,197
Apr 1, 20251.241.321.191.241.24-1.59%479,310
Mar 31, 20251.151.281.111.261.266.78%319,751
Mar 28, 20251.331.331.121.181.18-12.59%858,775
Mar 27, 20251.311.421.281.351.351.50%467,533
Mar 26, 20251.521.521.301.331.33-9.52%1,335,905
Mar 25, 20251.781.821.371.471.47-61.62%3,981,065
Mar 24, 20253.903.983.753.833.83-0.52%105,594
Mar 21, 20253.813.993.803.853.85-0.52%43,173
Mar 20, 20254.064.113.823.873.87-5.84%159,176
Mar 19, 20254.234.354.014.114.11-2.84%227,472
Mar 18, 20254.014.233.774.234.233.93%111,152
Mar 17, 20253.924.203.914.074.074.36%95,197
Mar 14, 20253.703.943.643.903.906.56%111,023
Mar 13, 20253.653.753.633.663.66-1.88%74,827
Mar 12, 20253.763.843.623.733.73-1.84%99,923
Mar 11, 20253.653.833.573.803.804.68%148,928
Mar 10, 20253.583.703.553.633.630.28%120,659
Mar 7, 20253.533.643.523.623.621.40%50,098
Mar 6, 20253.503.643.433.573.572.29%63,025
Mar 5, 20253.433.703.423.493.491.75%60,499
Mar 4, 20253.363.593.223.433.43-137,658
Mar 3, 20253.673.703.403.433.43-6.79%137,085
Feb 28, 20253.613.683.573.683.680.55%46,889
Feb 27, 20253.783.853.663.663.66-3.43%64,200
Feb 26, 20253.793.843.703.793.792.16%49,950
Feb 25, 20253.763.833.663.713.71-3.89%163,425
Feb 24, 20254.044.173.833.863.86-4.69%107,731
Feb 21, 20254.264.264.024.054.05-4.03%83,443
Feb 20, 20254.294.394.164.224.22-1.17%68,287
Feb 19, 20254.154.374.134.274.27-0.93%76,642
Feb 18, 20254.304.384.254.314.310.47%60,679
Feb 14, 20254.294.314.194.294.290.70%67,605
Feb 13, 20254.294.304.184.264.260.24%55,096
Feb 12, 20254.244.314.134.254.251.92%91,734