Murapol S.A. (WSE:MUR)
Poland
· Delayed Price · Currency is PLN 39.60
-1.40 (-3.41%)
At close: Mar 9, 2026
Murapol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.00 | 41.00 | 39.50 | 39.85 | - | -2.80% | 5,472 |
| Mar 6, 2026 | 41.95 | 42.55 | 40.40 | 41.00 | 41.00 | -1.68% | 26,967 |
| Mar 5, 2026 | 41.55 | 42.50 | 40.90 | 41.70 | 41.70 | 2.08% | 21,826 |
| Mar 4, 2026 | 40.25 | 42.00 | 40.25 | 40.85 | 40.85 | 0.86% | 27,207 |
| Mar 3, 2026 | 42.90 | 42.90 | 39.90 | 40.50 | 40.50 | -4.71% | 93,257 |
| Mar 2, 2026 | 42.90 | 42.90 | 42.10 | 42.50 | 42.50 | -1.85% | 20,929 |
| Feb 27, 2026 | 43.50 | 43.50 | 43.10 | 43.30 | 43.30 | - | 6,773 |
| Feb 26, 2026 | 43.00 | 43.45 | 43.00 | 43.30 | 43.30 | -0.35% | 16,640 |
| Feb 25, 2026 | 42.90 | 43.45 | 42.90 | 43.45 | 43.45 | 1.88% | 91,404 |
| Feb 24, 2026 | 43.50 | 43.50 | 42.45 | 42.65 | 42.65 | -1.73% | 11,378 |
| Feb 23, 2026 | 43.60 | 43.65 | 43.20 | 43.40 | 43.40 | 0.23% | 9,156 |
| Feb 20, 2026 | 43.00 | 43.30 | 42.55 | 43.30 | 43.30 | 0.58% | 18,539 |
| Feb 19, 2026 | 43.15 | 43.50 | 42.55 | 43.05 | 43.05 | -0.35% | 13,739 |
| Feb 18, 2026 | 43.50 | 43.50 | 43.15 | 43.20 | 43.20 | 0.47% | 13,237 |
| Feb 17, 2026 | 43.25 | 43.75 | 43.00 | 43.00 | 43.00 | -0.58% | 7,683 |
| Feb 16, 2026 | 43.50 | 43.60 | 43.25 | 43.25 | 43.25 | 0.12% | 16,217 |
| Feb 13, 2026 | 43.50 | 43.50 | 43.00 | 43.20 | 43.20 | -0.92% | 10,101 |
| Feb 12, 2026 | 43.40 | 43.65 | 43.25 | 43.60 | 43.60 | 0.46% | 8,033 |
| Feb 11, 2026 | 43.50 | 43.50 | 43.30 | 43.40 | 43.40 | -0.69% | 9,438 |
| Feb 10, 2026 | 43.65 | 43.75 | 43.45 | 43.70 | 43.70 | 0.58% | 20,164 |
| Feb 9, 2026 | 43.15 | 43.70 | 43.15 | 43.45 | 43.45 | 1.05% | 5,017 |
| Feb 6, 2026 | 42.90 | 43.50 | 42.70 | 43.00 | 43.00 | 0.47% | 12,742 |
| Feb 5, 2026 | 43.45 | 43.65 | 42.30 | 42.80 | 42.80 | -1.50% | 18,156 |
| Feb 4, 2026 | 43.00 | 43.50 | 42.55 | 43.45 | 43.45 | 0.46% | 10,128 |
| Feb 3, 2026 | 42.50 | 43.60 | 42.30 | 43.25 | 43.25 | 2.25% | 26,095 |
| Feb 2, 2026 | 42.00 | 42.45 | 41.60 | 42.30 | 42.30 | 0.71% | 12,084 |
| Jan 30, 2026 | 42.50 | 42.50 | 41.55 | 42.00 | 42.00 | -1.18% | 9,372 |
| Jan 29, 2026 | 42.00 | 42.50 | 41.75 | 42.50 | 42.50 | 1.43% | 9,705 |
| Jan 28, 2026 | 43.00 | 43.00 | 41.90 | 41.90 | 41.90 | -1.76% | 113,880 |
| Jan 27, 2026 | 43.40 | 44.20 | 42.60 | 42.65 | 42.65 | -1.73% | 39,299 |
| Jan 26, 2026 | 42.80 | 43.75 | 42.80 | 43.40 | 43.40 | 1.52% | 23,330 |
| Jan 23, 2026 | 41.90 | 42.85 | 41.70 | 42.75 | 42.75 | 2.76% | 22,585 |
| Jan 22, 2026 | 41.15 | 41.80 | 41.00 | 41.60 | 41.60 | 1.96% | 30,989 |
| Jan 21, 2026 | 41.15 | 41.25 | 40.70 | 40.80 | 40.80 | 0.25% | 7,458 |
| Jan 20, 2026 | 40.90 | 41.00 | 40.60 | 40.70 | 40.70 | -0.49% | 5,558 |
| Jan 19, 2026 | 41.00 | 41.00 | 40.30 | 40.90 | 40.90 | - | 9,134 |
| Jan 16, 2026 | 41.40 | 41.40 | 40.65 | 40.90 | 40.90 | -0.24% | 7,923 |
| Jan 15, 2026 | 41.00 | 41.50 | 40.55 | 41.00 | 41.00 | - | 10,689 |
| Jan 14, 2026 | 41.90 | 41.90 | 40.20 | 41.00 | 41.00 | -1.91% | 49,151 |
| Jan 13, 2026 | 41.80 | 41.90 | 41.10 | 41.80 | 41.80 | - | 8,582 |
| Jan 12, 2026 | 42.05 | 42.05 | 41.70 | 41.80 | 41.80 | -0.59% | 20,819 |
| Jan 9, 2026 | 41.50 | 42.05 | 41.30 | 42.05 | 42.05 | 1.33% | 14,125 |
| Jan 8, 2026 | 42.00 | 42.00 | 40.90 | 41.50 | 41.50 | -0.84% | 41,271 |
| Jan 7, 2026 | 40.90 | 41.85 | 40.45 | 41.85 | 41.85 | 3.33% | 53,409 |
| Jan 5, 2026 | 40.70 | 40.80 | 40.20 | 40.50 | 40.50 | -0.61% | 44,820 |
| Jan 2, 2026 | 39.85 | 40.90 | 39.85 | 40.75 | 40.75 | 3.16% | 58,390 |
| Dec 30, 2025 | 39.70 | 39.90 | 39.00 | 39.50 | 39.50 | 0.38% | 12,047 |
| Dec 29, 2025 | 38.90 | 39.50 | 38.65 | 39.35 | 39.35 | 1.16% | 23,307 |
| Dec 23, 2025 | 38.90 | 39.15 | 38.50 | 38.90 | 38.90 | - | 25,339 |
| Dec 22, 2025 | 38.55 | 39.00 | 37.80 | 38.90 | 38.90 | 2.50% | 19,787 |
| Dec 19, 2025 | 37.55 | 38.60 | 36.95 | 37.95 | 37.95 | 1.74% | 42,182 |
| Dec 18, 2025 | 37.60 | 37.60 | 36.50 | 37.30 | 37.30 | -0.80% | 25,436 |
| Dec 17, 2025 | 37.90 | 37.90 | 36.65 | 37.60 | 37.60 | -0.13% | 24,698 |
| Dec 16, 2025 | 37.30 | 38.00 | 36.85 | 37.65 | 37.65 | -6.46% | 65,154 |
| Dec 15, 2025 | 40.60 | 40.85 | 39.95 | 40.25 | 37.31 | 0.12% | 78,864 |
| Dec 12, 2025 | 40.60 | 40.60 | 40.00 | 40.20 | 37.26 | -0.74% | 25,475 |
| Dec 11, 2025 | 40.65 | 40.90 | 39.95 | 40.50 | 37.54 | -0.12% | 33,616 |
| Dec 10, 2025 | 40.45 | 40.75 | 40.10 | 40.55 | 37.59 | 1.50% | 58,137 |
| Dec 9, 2025 | 39.95 | 40.20 | 39.70 | 39.95 | 37.03 | 0.88% | 29,456 |
| Dec 8, 2025 | 40.00 | 40.00 | 39.50 | 39.60 | 36.71 | -1.00% | 48,754 |
| Dec 5, 2025 | 39.90 | 40.00 | 39.55 | 40.00 | 37.08 | 0.76% | 16,269 |
| Dec 4, 2025 | 39.45 | 40.00 | 39.40 | 39.70 | 36.80 | 0.63% | 10,080 |
| Dec 3, 2025 | 40.00 | 40.20 | 39.45 | 39.45 | 36.57 | -1.00% | 30,525 |
| Dec 2, 2025 | 40.30 | 40.30 | 39.80 | 39.85 | 36.94 | -0.13% | 9,452 |
| Dec 1, 2025 | 40.20 | 40.40 | 39.90 | 39.90 | 36.99 | -0.62% | 12,699 |
| Nov 28, 2025 | 39.60 | 40.75 | 39.55 | 40.15 | 37.22 | 3.88% | 311,706 |
| Nov 27, 2025 | 38.50 | 39.15 | 38.40 | 38.65 | 35.83 | 0.65% | 50,254 |
| Nov 26, 2025 | 38.55 | 38.55 | 38.35 | 38.40 | 35.60 | 0.13% | 10,658 |
| Nov 25, 2025 | 38.40 | 38.55 | 38.25 | 38.35 | 35.55 | 0.13% | 21,316 |
| Nov 24, 2025 | 38.55 | 38.55 | 38.25 | 38.30 | 35.50 | -0.26% | 13,903 |
| Nov 21, 2025 | 38.60 | 38.75 | 38.35 | 38.40 | 35.60 | -0.52% | 6,866 |
| Nov 20, 2025 | 38.50 | 38.75 | 38.40 | 38.60 | 35.78 | 0.39% | 6,070 |
| Nov 19, 2025 | 38.50 | 38.50 | 38.20 | 38.45 | 35.64 | 0.39% | 3,795 |
| Nov 18, 2025 | 38.50 | 38.50 | 38.10 | 38.30 | 35.50 | -0.52% | 33,597 |
| Nov 17, 2025 | 38.50 | 38.50 | 38.25 | 38.50 | 35.69 | - | 14,689 |
| Nov 14, 2025 | 39.10 | 39.10 | 38.45 | 38.50 | 35.69 | -1.53% | 49,961 |
| Nov 13, 2025 | 39.25 | 39.40 | 39.00 | 39.10 | 36.24 | 0.13% | 13,365 |
| Nov 12, 2025 | 38.70 | 39.25 | 38.70 | 39.05 | 36.20 | 1.03% | 11,899 |
| Nov 10, 2025 | 39.15 | 39.40 | 38.65 | 38.65 | 35.83 | -1.15% | 11,291 |
| Nov 7, 2025 | 38.45 | 39.10 | 38.20 | 39.10 | 36.24 | 1.69% | 22,219 |
| Nov 6, 2025 | 37.35 | 38.65 | 37.35 | 38.45 | 35.64 | 2.95% | 18,205 |
| Nov 5, 2025 | 37.50 | 37.80 | 37.30 | 37.35 | 34.62 | -1.45% | 80,971 |
| Nov 4, 2025 | 37.20 | 37.90 | 37.20 | 37.90 | 35.13 | 0.66% | 9,424 |
| Nov 3, 2025 | 37.50 | 37.90 | 37.20 | 37.65 | 34.90 | 1.07% | 6,008 |
| Oct 31, 2025 | 37.50 | 37.55 | 37.05 | 37.25 | 34.53 | -0.67% | 57,194 |
| Oct 30, 2025 | 37.55 | 37.70 | 36.70 | 37.50 | 34.76 | -0.13% | 6,954 |
| Oct 29, 2025 | 37.00 | 37.55 | 37.00 | 37.55 | 34.81 | 1.49% | 3,677 |
| Oct 28, 2025 | 36.30 | 37.05 | 36.30 | 37.00 | 34.30 | 0.68% | 33,595 |
| Oct 27, 2025 | 36.50 | 36.90 | 36.30 | 36.75 | 34.07 | 0.27% | 17,385 |
| Oct 24, 2025 | 37.00 | 37.25 | 36.50 | 36.65 | 33.97 | -0.95% | 18,585 |
| Oct 23, 2025 | 37.15 | 37.15 | 36.50 | 37.00 | 34.30 | -0.40% | 98,758 |
| Oct 22, 2025 | 36.55 | 37.15 | 36.55 | 37.15 | 34.44 | 1.64% | 6,315 |
| Oct 21, 2025 | 37.05 | 37.20 | 36.55 | 36.55 | 33.88 | -0.81% | 5,072 |
| Oct 20, 2025 | 37.00 | 37.30 | 36.25 | 36.85 | 34.16 | -1.34% | 5,009 |
| Oct 17, 2025 | 37.70 | 37.70 | 36.75 | 37.35 | 34.62 | -0.80% | 5,417 |
| Oct 16, 2025 | 37.25 | 37.75 | 37.15 | 37.65 | 34.90 | 1.07% | 4,254 |
| Oct 15, 2025 | 36.35 | 37.55 | 36.35 | 37.25 | 34.53 | 2.19% | 10,800 |
| Oct 14, 2025 | 37.20 | 37.60 | 36.45 | 36.45 | 33.79 | -1.49% | 13,803 |
| Oct 13, 2025 | 37.15 | 37.15 | 36.85 | 37.00 | 34.30 | -0.27% | 8,535 |
| Oct 10, 2025 | 37.00 | 37.20 | 36.80 | 37.10 | 34.39 | 0.54% | 41,649 |