Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
OTCMKTS
· Delayed Price · Currency is USD
12.73
-0.09 (-0.70%)
At close: Apr 28, 2026
MURGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.77 | 12.83 | 12.64 | 12.73 | 12.73 | -0.70% | 256,965 |
| Apr 27, 2026 | 12.66 | 12.85 | 12.56 | 12.82 | 12.82 | -1.42% | 729,689 |
| Apr 24, 2026 | 12.88 | 13.05 | 12.88 | 13.01 | 13.01 | -0.19% | 248,834 |
| Apr 23, 2026 | 12.96 | 13.15 | 12.91 | 13.03 | 13.03 | -0.23% | 230,969 |
| Apr 22, 2026 | 13.27 | 13.27 | 12.95 | 13.06 | 13.06 | -1.58% | 377,837 |
| Apr 21, 2026 | 13.39 | 13.44 | 13.23 | 13.27 | 13.27 | -0.97% | 224,608 |
| Apr 20, 2026 | 13.35 | 13.45 | 13.25 | 13.40 | 13.40 | 0.45% | 307,781 |
| Apr 17, 2026 | 13.28 | 13.45 | 13.26 | 13.34 | 13.34 | 0.91% | 594,249 |
| Apr 16, 2026 | 13.23 | 13.30 | 13.10 | 13.22 | 13.22 | -0.30% | 557,241 |
| Apr 15, 2026 | 13.22 | 13.35 | 13.16 | 13.26 | 13.26 | 0.15% | 502,489 |
| Apr 14, 2026 | 13.12 | 13.27 | 13.12 | 13.24 | 13.24 | 1.18% | 490,818 |
| Apr 13, 2026 | 12.85 | 13.11 | 12.83 | 13.09 | 13.09 | 1.36% | 451,876 |
| Apr 10, 2026 | 13.31 | 13.31 | 12.85 | 12.91 | 12.91 | -1.07% | 303,873 |
| Apr 9, 2026 | 12.90 | 13.07 | 12.87 | 13.05 | 13.05 | 1.08% | 216,079 |
| Apr 8, 2026 | 12.92 | 12.98 | 12.81 | 12.91 | 12.91 | 0.86% | 323,659 |
| Apr 7, 2026 | 12.70 | 12.81 | 12.64 | 12.80 | 12.80 | 0.47% | 528,533 |
| Apr 6, 2026 | 12.73 | 12.82 | 12.48 | 12.74 | 12.74 | 1.03% | 353,273 |
| Apr 2, 2026 | 12.45 | 12.66 | 12.45 | 12.61 | 12.61 | 0.32% | 467,846 |
| Apr 1, 2026 | 12.59 | 12.63 | 12.49 | 12.57 | 12.57 | - | 441,911 |
| Mar 31, 2026 | 12.44 | 12.62 | 12.38 | 12.57 | 12.57 | 2.74% | 534,955 |
| Mar 30, 2026 | 12.12 | 12.39 | 12.11 | 12.24 | 12.24 | 1.70% | 611,851 |
| Mar 27, 2026 | 12.10 | 12.16 | 11.98 | 12.03 | 12.03 | -0.17% | 461,485 |
| Mar 26, 2026 | 11.97 | 12.13 | 11.94 | 12.05 | 12.05 | -0.82% | 413,157 |
| Mar 25, 2026 | 12.22 | 12.23 | 12.07 | 12.15 | 12.15 | 0.83% | 456,656 |
| Mar 24, 2026 | 11.97 | 12.14 | 11.97 | 12.05 | 12.05 | -1.07% | 836,901 |
| Mar 23, 2026 | 12.07 | 12.28 | 11.94 | 12.18 | 12.18 | 1.58% | 516,627 |
| Mar 20, 2026 | 12.35 | 12.37 | 11.93 | 11.99 | 11.99 | -3.07% | 442,010 |
| Mar 19, 2026 | 12.44 | 12.44 | 12.13 | 12.37 | 12.37 | 0.81% | 323,677 |
| Mar 18, 2026 | 12.36 | 12.80 | 12.26 | 12.27 | 12.27 | -3.99% | 314,720 |
| Mar 17, 2026 | 12.81 | 12.82 | 12.69 | 12.78 | 12.78 | 2.65% | 385,706 |
| Mar 16, 2026 | 12.37 | 12.52 | 12.34 | 12.45 | 12.45 | 1.22% | 588,663 |
| Mar 13, 2026 | 12.37 | 12.40 | 12.25 | 12.30 | 12.30 | 0.41% | 750,587 |
| Mar 12, 2026 | 12.07 | 12.39 | 12.07 | 12.25 | 12.25 | 0.25% | 533,505 |
| Mar 11, 2026 | 12.27 | 12.37 | 12.17 | 12.22 | 12.22 | -0.73% | 375,244 |
| Mar 10, 2026 | 12.45 | 12.46 | 12.26 | 12.31 | 12.31 | -0.08% | 1,057,638 |
| Mar 9, 2026 | 12.12 | 12.38 | 12.09 | 12.32 | 12.32 | 0.41% | 572,443 |
| 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 |