Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
OTCMKTS
· Delayed Price · Currency is USD
12.35
+0.08 (0.65%)
Mar 9, 2026, 3:59 PM EST
MURGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.08 | 12.29 | 12.06 | 12.27 | 12.27 | -0.81% | 588,044 |
| Mar 5, 2026 | 12.26 | 12.40 | 12.24 | 12.37 | 12.37 | -1.04% | 673,099 |
| Mar 4, 2026 | 12.47 | 12.55 | 12.37 | 12.50 | 12.50 | 1.58% | 664,662 |
| Mar 3, 2026 | 12.27 | 12.36 | 12.10 | 12.31 | 12.31 | -4.32% | 608,400 |
| Mar 2, 2026 | 12.95 | 13.04 | 12.85 | 12.86 | 12.86 | -2.06% | 506,474 |
| Feb 27, 2026 | 13.12 | 13.22 | 13.08 | 13.13 | 13.13 | 0.92% | 502,656 |
| Feb 26, 2026 | 12.78 | 13.07 | 12.78 | 13.01 | 13.01 | -0.88% | 612,756 |
| Feb 25, 2026 | 13.10 | 13.21 | 13.03 | 13.13 | 13.13 | 0.88% | 494,071 |
| Feb 24, 2026 | 12.98 | 13.08 | 12.89 | 13.01 | 13.01 | 1.40% | 843,932 |
| Feb 23, 2026 | 12.89 | 12.94 | 12.78 | 12.83 | 12.83 | 0.16% | 668,955 |
| Feb 20, 2026 | 12.70 | 12.83 | 12.66 | 12.81 | 12.81 | 1.18% | 304,363 |
| Feb 19, 2026 | 12.55 | 12.66 | 12.54 | 12.66 | 12.66 | 0.72% | 320,741 |
| Feb 18, 2026 | 12.59 | 12.62 | 12.50 | 12.57 | 12.57 | -1.33% | 533,989 |
| Feb 17, 2026 | 12.67 | 12.75 | 12.64 | 12.74 | 12.74 | 0.87% | 835,739 |
| Feb 13, 2026 | 12.70 | 12.71 | 12.55 | 12.63 | 12.63 | -1.86% | 413,959 |
| Feb 12, 2026 | 12.82 | 12.91 | 12.77 | 12.87 | 12.87 | 1.58% | 437,478 |
| Feb 11, 2026 | 12.64 | 12.68 | 12.58 | 12.67 | 12.67 | 1.28% | 246,074 |
| Feb 10, 2026 | 12.54 | 12.59 | 12.45 | 12.51 | 12.51 | -0.40% | 822,917 |
| Feb 9, 2026 | 12.62 | 12.65 | 12.54 | 12.56 | 12.56 | 0.08% | 347,627 |
| Feb 6, 2026 | 12.52 | 12.57 | 12.46 | 12.55 | 12.55 | 1.37% | 400,127 |
| Feb 5, 2026 | 12.40 | 12.45 | 12.33 | 12.38 | 12.38 | -0.56% | 1,135,052 |
| Feb 4, 2026 | 12.42 | 12.50 | 12.35 | 12.45 | 12.45 | 2.13% | 425,818 |
| Feb 3, 2026 | 12.10 | 12.22 | 12.09 | 12.19 | 12.19 | -0.25% | 349,668 |
| Feb 2, 2026 | 12.20 | 12.23 | 12.07 | 12.22 | 12.22 | 0.66% | 712,661 |
| Jan 30, 2026 | 12.27 | 12.27 | 12.07 | 12.14 | 12.14 | -0.57% | 589,419 |
| Jan 29, 2026 | 12.19 | 12.25 | 12.09 | 12.21 | 12.21 | 1.08% | 469,683 |
| Jan 28, 2026 | 12.05 | 12.15 | 12.01 | 12.08 | 12.08 | -1.26% | 338,918 |
| Jan 27, 2026 | 12.23 | 12.32 | 12.12 | 12.23 | 12.23 | 1.60% | 502,658 |
| Jan 26, 2026 | 12.06 | 12.08 | 11.97 | 12.04 | 12.04 | 0.43% | 568,585 |
| Jan 23, 2026 | 11.92 | 11.99 | 11.89 | 11.99 | 11.99 | 0.42% | 655,742 |
| Jan 22, 2026 | 11.97 | 12.04 | 11.89 | 11.94 | 11.94 | 0.17% | 658,697 |
| Jan 21, 2026 | 11.97 | 12.04 | 11.80 | 11.92 | 11.92 | -2.13% | 791,449 |
| Jan 20, 2026 | 12.23 | 12.26 | 12.10 | 12.18 | 12.18 | -0.25% | 1,354,938 |
| Jan 16, 2026 | 12.17 | 12.22 | 12.13 | 12.21 | 12.21 | 1.16% | 556,410 |
| Jan 15, 2026 | 12.13 | 12.22 | 12.07 | 12.07 | 12.07 | -1.23% | 541,409 |
| Jan 14, 2026 | 12.12 | 12.27 | 12.10 | 12.22 | 12.22 | 1.33% | 549,018 |
| Jan 13, 2026 | 12.15 | 12.15 | 12.02 | 12.06 | 12.06 | -1.39% | 672,313 |
| Jan 12, 2026 | 12.24 | 12.30 | 12.22 | 12.23 | 12.23 | -0.08% | 625,175 |
| Jan 9, 2026 | 12.25 | 12.29 | 12.16 | 12.24 | 12.24 | -1.45% | 306,464 |
| Jan 8, 2026 | 12.35 | 12.44 | 12.34 | 12.42 | 12.42 | 0.73% | 577,646 |
| Jan 7, 2026 | 12.25 | 12.39 | 12.22 | 12.33 | 12.33 | -0.72% | 315,680 |
| Jan 6, 2026 | 12.61 | 12.61 | 12.40 | 12.42 | 12.42 | -2.20% | 892,372 |
| Jan 5, 2026 | 12.40 | 12.72 | 12.37 | 12.70 | 12.70 | -0.55% | 524,343 |
| Jan 2, 2026 | 12.98 | 12.98 | 12.66 | 12.77 | 12.77 | -3.18% | 570,564 |
| Dec 31, 2025 | 13.55 | 13.60 | 13.17 | 13.19 | 13.19 | -0.45% | 141,354 |
| Dec 30, 2025 | 13.06 | 13.36 | 13.06 | 13.25 | 13.25 | 0.15% | 192,618 |
| Dec 29, 2025 | 13.21 | 13.25 | 13.17 | 13.23 | 13.23 | -0.45% | 157,436 |
| Dec 26, 2025 | 13.35 | 13.35 | 13.10 | 13.29 | 13.29 | 0.30% | 248,210 |
| Dec 24, 2025 | 12.91 | 13.68 | 12.91 | 13.25 | 13.25 | -0.23% | 130,348 |
| Dec 23, 2025 | 13.24 | 13.32 | 13.23 | 13.28 | 13.28 | 0.61% | 223,089 |
| Dec 22, 2025 | 13.09 | 13.29 | 13.09 | 13.20 | 13.20 | 1.54% | 326,754 |
| Dec 19, 2025 | 13.06 | 13.11 | 13.00 | 13.00 | 13.00 | 0.85% | 196,848 |
| Dec 18, 2025 | 12.87 | 12.97 | 12.84 | 12.89 | 12.89 | 0.16% | 228,295 |
| Dec 17, 2025 | 12.95 | 13.01 | 12.87 | 12.87 | 12.87 | -2.20% | 250,842 |
| Dec 16, 2025 | 13.17 | 13.19 | 13.09 | 13.16 | 13.16 | 0.84% | 542,199 |
| Dec 15, 2025 | 13.07 | 13.15 | 13.03 | 13.05 | 13.05 | -0.61% | 216,604 |
| Dec 12, 2025 | 13.16 | 13.20 | 13.05 | 13.13 | 13.13 | - | 389,979 |
| Dec 11, 2025 | 13.10 | 13.18 | 13.08 | 13.13 | 13.13 | 2.82% | 455,193 |
| Dec 10, 2025 | 12.48 | 12.84 | 12.46 | 12.77 | 12.77 | 1.75% | 192,417 |
| Dec 9, 2025 | 12.54 | 12.60 | 12.52 | 12.55 | 12.55 | 0.97% | 286,997 |
| Dec 8, 2025 | 12.47 | 12.49 | 12.37 | 12.43 | 12.43 | 0.24% | 309,975 |
| Dec 5, 2025 | 12.43 | 12.51 | 12.35 | 12.40 | 12.40 | -0.32% | 251,992 |
| Dec 4, 2025 | 12.51 | 12.54 | 12.42 | 12.44 | 12.44 | -0.08% | 320,569 |
| Dec 3, 2025 | 12.41 | 12.48 | 12.36 | 12.45 | 12.45 | -0.64% | 265,009 |
| Dec 2, 2025 | 12.52 | 12.54 | 12.44 | 12.53 | 12.53 | -0.24% | 244,341 |
| Dec 1, 2025 | 12.58 | 12.68 | 12.53 | 12.56 | 12.56 | -0.55% | 394,104 |
| Nov 28, 2025 | 12.62 | 12.72 | 12.58 | 12.63 | 12.63 | -0.08% | 147,866 |
| Nov 26, 2025 | 12.57 | 12.70 | 12.55 | 12.64 | 12.64 | 1.04% | 203,631 |
| Nov 25, 2025 | 12.42 | 12.57 | 12.41 | 12.51 | 12.51 | 1.79% | 406,740 |
| Nov 24, 2025 | 12.23 | 12.35 | 12.20 | 12.29 | 12.29 | - | 448,491 |
| Nov 21, 2025 | 12.28 | 12.33 | 12.23 | 12.29 | 12.29 | 1.32% | 536,461 |
| Nov 20, 2025 | 12.25 | 12.29 | 12.11 | 12.13 | 12.13 | -1.06% | 482,442 |
| Nov 19, 2025 | 12.29 | 12.33 | 12.23 | 12.26 | 12.26 | -0.87% | 285,231 |
| Nov 18, 2025 | 12.32 | 12.40 | 12.30 | 12.37 | 12.37 | -0.85% | 353,536 |
| Nov 17, 2025 | 12.51 | 12.54 | 12.41 | 12.47 | 12.47 | -1.71% | 262,838 |
| Nov 14, 2025 | 12.76 | 12.78 | 12.65 | 12.69 | 12.69 | -1.40% | 316,459 |
| Nov 13, 2025 | 12.82 | 12.95 | 12.81 | 12.87 | 12.87 | 1.50% | 269,647 |
| Nov 12, 2025 | 12.70 | 12.79 | 12.64 | 12.68 | 12.68 | 0.40% | 580,775 |
| Nov 11, 2025 | 12.64 | 12.70 | 12.61 | 12.63 | 12.63 | - | 251,674 |
| Nov 10, 2025 | 12.58 | 12.67 | 12.54 | 12.63 | 12.63 | 1.69% | 341,064 |
| Nov 7, 2025 | 12.37 | 12.46 | 12.30 | 12.42 | 12.42 | -0.40% | 502,071 |
| Nov 6, 2025 | 12.37 | 12.49 | 12.34 | 12.47 | 12.47 | -0.64% | 334,381 |
| Nov 5, 2025 | 12.46 | 12.60 | 12.46 | 12.55 | 12.55 | 1.54% | 468,520 |
| Nov 4, 2025 | 12.28 | 12.42 | 12.28 | 12.36 | 12.36 | -0.16% | 346,113 |
| Nov 3, 2025 | 12.35 | 12.40 | 12.30 | 12.38 | 12.38 | -0.16% | 320,402 |
| Oct 31, 2025 | 12.39 | 12.41 | 12.26 | 12.40 | 12.40 | -1.98% | 333,406 |
| Oct 30, 2025 | 12.59 | 12.74 | 12.59 | 12.65 | 12.65 | -0.08% | 326,134 |
| Oct 29, 2025 | 12.67 | 12.78 | 12.62 | 12.66 | 12.66 | -0.86% | 286,825 |
| Oct 28, 2025 | 12.86 | 12.86 | 12.71 | 12.77 | 12.77 | -0.93% | 260,191 |
| Oct 27, 2025 | 12.87 | 12.98 | 12.83 | 12.89 | 12.89 | 0.78% | 551,136 |
| Oct 24, 2025 | 12.79 | 12.87 | 12.77 | 12.79 | 12.79 | 0.39% | 222,224 |
| Oct 23, 2025 | 12.75 | 12.75 | 12.68 | 12.74 | 12.74 | - | 253,317 |
| Oct 22, 2025 | 12.69 | 12.79 | 12.69 | 12.74 | 12.74 | 0.08% | 255,100 |
| Oct 21, 2025 | 12.73 | 12.78 | 12.69 | 12.73 | 12.73 | 0.08% | 353,472 |
| Oct 20, 2025 | 12.72 | 12.77 | 12.68 | 12.72 | 12.72 | -0.02% | 322,893 |
| Oct 17, 2025 | 12.61 | 12.77 | 12.61 | 12.72 | 12.72 | -1.30% | 710,316 |
| Oct 16, 2025 | 12.92 | 12.96 | 12.82 | 12.89 | 12.89 | -1.68% | 855,998 |
| Oct 15, 2025 | 13.26 | 13.30 | 13.06 | 13.11 | 13.11 | -0.98% | 398,753 |
| Oct 14, 2025 | 13.18 | 13.28 | 13.15 | 13.24 | 13.24 | 1.29% | 509,582 |
| Oct 13, 2025 | 13.03 | 13.10 | 12.94 | 13.07 | 13.07 | -0.44% | 413,067 |