Morepen Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.51	39.41	38.06	39.18	39.18	-1.58%	379,304
Mar 6, 2026	41.21	41.32	39.50	39.81	39.81	-2.71%	200,375
Mar 5, 2026	41.02	41.57	39.95	40.92	40.92	0.42%	376,419
Mar 4, 2026	40.85	41.42	40.21	40.75	40.75	-2.23%	318,365
Mar 2, 2026	40.01	42.74	40.01	41.68	41.68	-4.80%	443,934
Feb 27, 2026	44.66	44.83	43.25	43.78	43.78	-2.06%	422,606
Feb 26, 2026	44.20	45.58	43.73	44.70	44.70	1.27%	483,516
Feb 25, 2026	46.98	46.98	43.70	44.14	44.14	-4.91%	953,652
Feb 24, 2026	45.45	48.85	45.35	46.42	46.42	2.31%	4,932,814
Feb 23, 2026	44.36	46.90	41.60	45.37	45.37	15.42%	9,405,033
Feb 20, 2026	37.00	40.33	37.00	39.31	39.31	4.13%	197,874
Feb 19, 2026	38.80	38.99	37.55	37.75	37.75	-2.61%	61,598
Feb 18, 2026	38.89	39.13	38.55	38.76	38.76	-0.23%	50,545
Feb 17, 2026	37.96	39.18	37.94	38.85	38.85	2.34%	110,083
Feb 16, 2026	38.50	38.58	37.85	37.96	37.96	-1.53%	81,585
Feb 13, 2026	38.99	39.04	38.02	38.55	38.55	-1.20%	76,275
Feb 12, 2026	39.70	39.70	38.75	39.02	39.02	-1.61%	210,101
Feb 11, 2026	40.00	40.65	39.50	39.66	39.66	-0.90%	137,027
Feb 10, 2026	39.60	41.00	39.03	40.02	40.02	1.24%	428,160
Feb 9, 2026	37.70	39.75	37.10	39.53	39.53	7.65%	203,449
Feb 6, 2026	38.00	38.00	36.18	36.72	36.72	-3.16%	101,691
Feb 5, 2026	39.30	39.30	37.81	37.92	37.92	-3.27%	92,409
Feb 4, 2026	38.01	39.60	37.34	39.20	39.20	4.48%	109,193
Feb 3, 2026	38.27	38.75	37.16	37.52	37.52	4.48%	120,798
Feb 2, 2026	36.65	36.85	34.80	35.91	35.91	-2.02%	86,284
Feb 1, 2026	36.49	37.80	35.86	36.65	36.65	0.77%	107,195
Jan 30, 2026	34.94	36.49	34.60	36.37	36.37	3.59%	134,877
Jan 29, 2026	35.99	35.99	34.51	35.11	35.11	-1.60%	122,085
Jan 28, 2026	34.09	35.81	34.09	35.68	35.68	5.41%	179,790
Jan 27, 2026	34.20	34.74	33.47	33.85	33.85	-0.97%	192,285
Jan 23, 2026	35.60	35.79	34.08	34.18	34.18	-3.91%	96,316
Jan 22, 2026	34.70	35.98	34.70	35.57	35.57	2.71%	102,043
Jan 21, 2026	35.51	35.99	34.38	34.63	34.63	-2.67%	179,310
Jan 20, 2026	36.71	36.93	35.33	35.58	35.58	-3.66%	180,121
Jan 19, 2026	37.79	37.79	36.82	36.93	36.93	-2.12%	121,895
Jan 16, 2026	38.12	38.53	37.56	37.73	37.73	-1.02%	105,091
Jan 14, 2026	38.42	38.71	38.05	38.12	38.12	-1.09%	108,497
Jan 13, 2026	38.95	39.18	38.25	38.54	38.54	-0.31%	96,101
Jan 12, 2026	38.42	39.00	37.82	38.66	38.66	-1.30%	172,321
Jan 9, 2026	40.61	40.64	38.68	39.17	39.17	-3.45%	131,263
Jan 8, 2026	41.50	41.51	40.30	40.57	40.57	-2.12%	111,148
Jan 7, 2026	40.99	41.95	40.72	41.45	41.45	1.07%	72,216
Jan 6, 2026	41.22	41.38	40.70	41.01	41.01	-0.65%	82,424
Jan 5, 2026	42.28	42.45	41.11	41.28	41.28	-1.69%	85,295
Jan 2, 2026	41.10	42.16	41.10	41.99	41.99	2.22%	109,498
Jan 1, 2026	40.50	41.43	40.50	41.08	41.08	0.02%	72,229
Dec 31, 2025	40.12	41.40	40.12	41.07	41.07	1.61%	76,277
Dec 30, 2025	40.59	40.68	39.95	40.42	40.42	-0.44%	55,202
Dec 29, 2025	41.76	41.76	40.35	40.60	40.60	-1.72%	96,918
Dec 26, 2025	40.86	41.83	40.86	41.31	41.31	-0.70%	51,379
Dec 24, 2025	42.30	42.79	41.40	41.60	41.60	-1.54%	74,978
Dec 23, 2025	41.25	42.74	40.98	42.25	42.25	2.50%	170,987
Dec 22, 2025	41.00	41.65	40.84	41.22	41.22	0.96%	74,602
Dec 19, 2025	39.01	41.45	38.99	40.83	40.83	5.39%	174,368
Dec 18, 2025	39.75	40.09	38.41	38.74	38.74	-2.54%	142,815
Dec 17, 2025	40.90	41.39	39.41	39.75	39.75	-2.81%	148,027
Dec 16, 2025	41.21	41.38	40.50	40.90	40.90	-1.49%	55,819
Dec 15, 2025	41.47	41.59	41.05	41.52	41.52	-0.02%	100,738
Dec 12, 2025	41.47	41.82	41.10	41.53	41.53	0.27%	94,555
Dec 11, 2025	40.91	41.66	40.55	41.42	41.42	1.22%	68,477
Dec 10, 2025	41.31	42.04	40.71	40.92	40.92	-1.16%	71,920
Dec 9, 2025	40.84	41.67	40.01	41.40	41.40	1.40%	75,547
Dec 8, 2025	42.42	42.63	40.55	40.83	40.83	-3.75%	175,878
Dec 5, 2025	43.50	43.50	42.30	42.42	42.42	-2.37%	91,041
Dec 4, 2025	42.75	43.75	42.43	43.45	43.45	1.64%	77,595
Dec 3, 2025	43.19	43.40	42.45	42.75	42.75	-1.00%	49,022
Dec 2, 2025	43.61	43.61	42.90	43.18	43.18	-0.55%	128,450
Dec 1, 2025	43.69	44.36	43.30	43.42	43.42	-0.07%	57,496
Nov 28, 2025	43.90	43.90	43.30	43.45	43.45	-0.93%	127,597
Nov 27, 2025	44.40	45.18	43.58	43.86	43.86	-1.10%	99,400
Nov 26, 2025	43.36	44.80	43.09	44.35	44.35	3.26%	123,067
Nov 25, 2025	43.01	43.71	42.50	42.95	42.95	-0.42%	83,287
Nov 24, 2025	44.00	44.22	42.95	43.13	43.13	-2.00%	153,281
Nov 21, 2025	44.66	44.97	43.91	44.01	44.01	-2.20%	89,390
Nov 20, 2025	45.50	45.82	44.78	45.00	45.00	-1.14%	158,063
Nov 19, 2025	45.75	45.75	45.05	45.52	45.52	-0.48%	64,994
Nov 18, 2025	46.01	46.31	45.60	45.74	45.74	-1.06%	134,681
Nov 17, 2025	46.05	46.96	45.91	46.23	46.23	-0.58%	80,734
Nov 14, 2025	46.50	47.80	45.60	46.50	46.50	-0.21%	240,952
Nov 13, 2025	47.07	47.70	46.51	46.60	46.60	-1.15%	117,405
Nov 12, 2025	46.77	48.00	46.50	47.14	47.14	1.68%	144,261
Nov 11, 2025	46.53	46.75	45.77	46.36	46.36	-0.34%	53,433
Nov 10, 2025	47.07	47.50	46.31	46.52	46.52	-1.08%	48,800
Nov 7, 2025	47.49	47.70	46.75	47.03	47.03	-0.86%	66,521
Nov 6, 2025	48.11	48.20	47.28	47.44	47.44	-1.60%	72,290
Nov 4, 2025	48.10	48.40	47.55	48.21	48.21	-0.02%	59,814
Nov 3, 2025	47.81	48.45	47.50	48.22	48.22	1.28%	82,011
Oct 31, 2025	48.46	48.46	47.51	47.61	47.61	-1.33%	77,131
Oct 30, 2025	48.85	49.47	48.12	48.25	48.25	-0.86%	90,975
Oct 29, 2025	48.19	49.52	48.19	48.67	48.67	0.54%	88,027
Oct 28, 2025	48.06	48.93	48.06	48.41	48.41	-0.14%	107,751
Oct 27, 2025	48.66	49.13	48.41	48.48	48.48	-0.84%	71,268
Oct 24, 2025	49.00	49.63	48.69	48.89	48.89	-0.49%	84,132
Oct 23, 2025	49.20	49.51	48.73	49.13	49.13	-0.08%	86,494
Oct 21, 2025	48.75	49.65	48.74	49.17	49.17	1.65%	64,363
Oct 20, 2025	48.22	48.62	47.66	48.37	48.37	0.52%	139,959
Oct 17, 2025	48.00	48.56	47.81	48.12	48.12	-0.80%	62,636
Oct 16, 2025	48.20	48.82	48.20	48.51	48.51	0.87%	70,875
Oct 15, 2025	48.33	48.46	48.01	48.09	48.09	-0.50%	55,599
Oct 14, 2025	49.00	49.00	47.89	48.33	48.33	-1.19%	81,213