Munar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.37	0.38	0.37	0.38	0.38	1.05%	13,832
Apr 24, 2026	0.38	0.38	0.37	0.38	0.38	-1.04%	6,062
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	0.79%	2,057
Apr 22, 2026	0.38	0.39	0.36	0.38	0.38	-	38,469
Apr 21, 2026	0.38	0.38	0.36	0.38	0.38	-0.78%	14,088
Apr 20, 2026	0.36	0.39	0.36	0.38	0.38	-0.26%	5,418
Apr 17, 2026	0.39	0.39	0.37	0.39	0.39	-	38,288
Apr 16, 2026	0.38	0.39	0.36	0.39	0.39	-0.26%	473
Apr 15, 2026	0.39	0.39	0.36	0.39	0.39	-0.26%	4,732
Apr 14, 2026	0.39	0.39	0.36	0.39	0.39	-0.51%	12,258
Apr 13, 2026	0.39	0.39	0.36	0.39	0.39	-0.26%	193
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	-	20
Apr 9, 2026	0.39	0.39	0.35	0.39	0.39	0.26%	5,070
Apr 8, 2026	0.38	0.39	0.38	0.39	0.39	-0.26%	1,257
Apr 7, 2026	0.39	0.39	0.39	0.39	0.39	-	3,003
Apr 2, 2026	0.39	0.39	0.35	0.39	0.39	-0.26%	5,359
Apr 1, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	1,354
Mar 31, 2026	0.38	0.39	0.38	0.39	0.39	-	1,214
Mar 30, 2026	0.39	0.39	0.35	0.39	0.39	0.78%	5,021
Mar 27, 2026	0.39	0.39	0.34	0.39	0.39	-0.51%	12,424
Mar 26, 2026	0.39	0.39	0.36	0.39	0.39	-	821
Mar 25, 2026	0.40	0.40	0.34	0.39	0.39	-2.75%	32,627
Mar 24, 2026	0.40	0.40	0.39	0.40	0.40	0.50%	10,012
Mar 23, 2026	0.40	0.40	0.39	0.40	0.40	-2.93%	3,831
Mar 20, 2026	0.40	0.41	0.40	0.41	0.41	2.76%	4,598
Mar 19, 2026	0.37	0.40	0.37	0.40	0.40	0.25%	12,571
Mar 18, 2026	0.40	0.40	0.37	0.40	0.40	-	3,040
Mar 17, 2026	0.40	0.40	0.37	0.40	0.40	-0.25%	27,198
Mar 16, 2026	0.42	0.42	0.39	0.40	0.40	-4.77%	5,650
Mar 13, 2026	0.42	0.43	0.39	0.42	0.42	-5.42%	11,445
Mar 12, 2026	0.44	0.44	0.42	0.44	0.44	0.68%	9,966
Mar 11, 2026	0.42	0.44	0.40	0.44	0.44	4.76%	48,992
Mar 10, 2026	0.40	0.42	0.38	0.42	0.42	5.00%	21,620
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	37,977
Mar 6, 2026	0.42	0.42	0.40	0.40	0.40	-5.42%	3,128
Mar 5, 2026	0.40	0.43	0.40	0.42	0.42	4.43%	41,629
Mar 4, 2026	0.41	0.41	0.39	0.41	0.41	-0.25%	3,721
Mar 3, 2026	0.40	0.41	0.39	0.41	0.41	-	5,250
Mar 2, 2026	0.39	0.41	0.39	0.41	0.41	-0.25%	11,539
Feb 27, 2026	0.39	0.41	0.39	0.41	0.41	-	8,968
Feb 26, 2026	0.41	0.41	0.38	0.41	0.41	-0.24%	12,401
Feb 25, 2026	0.40	0.44	0.39	0.41	0.41	-	65,037
Feb 24, 2026	0.43	0.43	0.41	0.41	0.41	2.25%	1,801
Feb 23, 2026	0.38	0.45	0.38	0.40	0.40	3.36%	78,757
Feb 20, 2026	0.41	0.41	0.37	0.39	0.39	-3.01%	8,535
Feb 19, 2026	0.40	0.40	0.40	0.40	0.40	-	380
Feb 18, 2026	0.40	0.41	0.40	0.40	0.40	-	621
Feb 17, 2026	0.40	0.40	0.38	0.40	0.40	-0.25%	2,584
Feb 16, 2026	0.37	0.40	0.37	0.40	0.40	-	29,879
Feb 13, 2026	0.41	0.41	0.39	0.40	0.40	-2.20%	1,465
Feb 12, 2026	0.41	0.41	0.38	0.41	0.41	0.99%	3,740
Feb 11, 2026	0.41	0.41	0.37	0.41	0.41	-2.64%	14,030
Feb 10, 2026	0.41	0.42	0.37	0.42	0.42	1.71%	32,347
Feb 9, 2026	0.40	0.41	0.40	0.41	0.41	3.54%	39,542
Feb 6, 2026	0.39	0.40	0.37	0.40	0.40	-0.25%	562
Feb 5, 2026	0.38	0.40	0.38	0.40	0.40	-1.00%	22,518
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	10
Feb 3, 2026	0.39	0.40	0.39	0.40	0.40	-0.25%	7,599
Feb 2, 2026	0.39	0.41	0.38	0.40	0.40	2.56%	7,671
Jan 30, 2026	0.38	0.39	0.37	0.39	0.39	-2.50%	10,031
Jan 29, 2026	0.38	0.40	0.38	0.40	0.40	-	18,037
Jan 28, 2026	0.41	0.41	0.37	0.40	0.40	-1.96%	13,774
Jan 27, 2026	0.41	0.41	0.39	0.41	0.41	-0.97%	3,143
Jan 26, 2026	0.39	0.41	0.39	0.41	0.41	-	3,506
Jan 23, 2026	0.42	0.42	0.39	0.41	0.41	-1.20%	7,456
Jan 22, 2026	0.41	0.42	0.39	0.42	0.42	1.71%	3,976
Jan 21, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	2,426
Jan 20, 2026	0.39	0.42	0.39	0.41	0.41	1.25%	9,813
Jan 19, 2026	0.40	0.40	0.39	0.40	0.40	0.25%	6,165
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	520
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	13,540
Jan 14, 2026	0.40	0.40	0.40	0.40	0.40	3.08%	300
Jan 13, 2026	0.39	0.40	0.38	0.39	0.39	-3.23%	2,351
Jan 12, 2026	0.41	0.41	0.37	0.40	0.40	-0.74%	20,151
Jan 9, 2026	0.39	0.41	0.39	0.41	0.41	1.50%	28,975
Jan 8, 2026	0.42	0.42	0.38	0.40	0.40	-4.31%	20,322
Jan 7, 2026	0.41	0.43	0.38	0.42	0.42	1.95%	105,109
Jan 5, 2026	0.38	0.44	0.37	0.41	0.41	12.95%	85,250
Jan 2, 2026	0.39	0.43	0.36	0.36	0.36	-1.89%	23,020
Dec 30, 2025	0.30	0.38	0.30	0.37	0.37	7.56%	65,854
Dec 29, 2025	0.29	0.34	0.29	0.34	0.34	1.18%	5,474
Dec 23, 2025	0.32	0.34	0.31	0.34	0.34	6.92%	63,536
Dec 22, 2025	0.34	0.34	0.31	0.32	0.32	-6.47%	31,368
Dec 19, 2025	0.34	0.34	0.32	0.34	0.34	-	24,702
Dec 18, 2025	0.34	0.34	0.32	0.34	0.34	-	6,551
Dec 17, 2025	0.35	0.35	0.32	0.34	0.34	-2.86%	21,134
Dec 16, 2025	0.32	0.35	0.31	0.35	0.35	-1.13%	55,246
Dec 15, 2025	0.33	0.36	0.33	0.35	0.35	-1.67%	20,354
Dec 12, 2025	0.34	0.37	0.33	0.36	0.36	-1.64%	51,153
Dec 11, 2025	0.38	0.38	0.33	0.37	0.37	-3.68%	17,945
Dec 10, 2025	0.37	0.38	0.34	0.38	0.38	1.06%	12,388
Dec 9, 2025	0.38	0.38	0.34	0.38	0.38	-1.05%	29,855
Dec 8, 2025	0.36	0.38	0.36	0.38	0.38	-	8,409
Dec 5, 2025	0.36	0.38	0.36	0.38	0.38	-0.52%	5,926
Dec 4, 2025	0.36	0.38	0.36	0.38	0.38	-2.05%	5,974
Dec 3, 2025	0.39	0.39	0.36	0.39	0.39	-1.02%	2,225
Dec 2, 2025	0.40	0.40	0.37	0.39	0.39	-1.25%	7,226
Dec 1, 2025	0.38	0.40	0.38	0.40	0.40	1.01%	12,336
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	-1.00%	7,520
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	-	248