Skip to main content
logo
Mural Oncology plc (MURA)
NASDAQ: MURA · Real-Time Price · USD
2.030
-0.010 (-0.49%)
Dec 4, 2025, 4:00 PM EST - Market closed

Mural Oncology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.032.042.032.042.04-127,773
Dec 3, 20252.032.042.032.042.040.49%637,484
Dec 2, 20252.022.032.022.032.03-269,176
Dec 1, 20252.022.032.022.032.03-99,207
Nov 28, 20252.022.032.022.032.030.50%92,182
Nov 26, 20252.032.032.022.022.02-3.81%2,218,499
Nov 25, 20252.102.102.092.102.100.48%48,909
Nov 24, 20252.082.102.082.092.09-131,222
Nov 21, 20252.092.102.082.092.09-0.48%73,063
Nov 20, 20252.092.102.092.102.100.96%47,213
Nov 19, 20252.102.102.082.082.08-0.95%99,277
Nov 18, 20252.082.102.082.102.100.96%73,299
Nov 17, 20252.082.092.082.082.08-0.48%95,447
Nov 14, 20252.082.102.082.092.09-55,704
Nov 13, 20252.082.102.082.092.090.48%74,423
Nov 12, 20252.092.102.082.082.08-0.95%45,218
Nov 11, 20252.092.102.092.102.10-21,419
Nov 10, 20252.082.102.082.102.100.48%71,743
Nov 7, 20252.082.102.082.092.090.24%107,013
Nov 6, 20252.092.102.082.092.090.24%107,199
Nov 5, 20252.082.102.082.082.08-300,922
Nov 4, 20252.082.102.082.082.08-0.48%198,455
Nov 3, 20252.082.092.082.092.09-55,885
Oct 31, 20252.092.102.082.092.09-0.48%209,747
Oct 30, 20252.092.102.092.102.10-96,674
Oct 29, 20252.092.102.092.102.100.48%42,362
Oct 28, 20252.092.102.092.092.09-0.48%41,931
Oct 27, 20252.092.102.092.102.100.48%173,424
Oct 24, 20252.082.092.082.092.09-215,758
Oct 23, 20252.092.092.082.092.09-0.48%239,269
Oct 22, 20252.092.102.082.102.100.48%228,261
Oct 21, 20252.082.092.082.092.09-87,156
Oct 20, 20252.092.102.082.092.090.97%73,301
Oct 17, 20252.072.082.072.072.07-88,749
Oct 16, 20252.082.092.072.072.07-0.48%196,929
Oct 15, 20252.092.092.082.082.08-0.48%89,232
Oct 14, 20252.082.092.082.092.09-38,893
Oct 13, 20252.082.092.072.092.090.97%47,055
Oct 10, 20252.082.092.072.072.07-0.48%72,226
Oct 9, 20252.092.092.082.082.08-46,253
Oct 8, 20252.082.092.082.082.08-0.48%41,974
Oct 7, 20252.092.092.082.092.090.48%65,315
Oct 6, 20252.082.092.082.082.08-28,217
Oct 3, 20252.072.092.072.082.080.48%224,972
Oct 2, 20252.072.082.072.072.07-19,108
Oct 1, 20252.072.082.072.072.07-302,334
Sep 30, 20252.082.092.062.072.07-0.48%229,976
Sep 29, 20252.082.092.082.082.08-0.48%44,131
Sep 26, 20252.092.102.082.092.09-268,183
Sep 25, 20252.102.122.092.092.09-174,433