Murapol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.30	41.80	41.30	41.80	-	0.48%	3,611
Apr 28, 2026	41.65	41.75	41.20	41.60	41.60	-	10,186
Apr 27, 2026	41.45	41.70	41.20	41.60	41.60	0.24%	5,540
Apr 24, 2026	40.90	41.50	40.75	41.50	41.50	1.10%	12,822
Apr 23, 2026	41.15	41.65	40.85	41.05	41.05	-0.36%	4,352
Apr 22, 2026	41.85	41.85	40.85	41.20	41.20	-0.24%	12,075
Apr 21, 2026	41.75	41.90	40.50	41.30	41.30	-0.36%	11,333
Apr 20, 2026	42.00	42.05	41.15	41.45	41.45	-1.31%	12,520
Apr 17, 2026	42.25	42.50	41.25	42.00	42.00	-1.41%	16,171
Apr 16, 2026	42.10	42.95	42.05	42.60	42.60	0.95%	31,849
Apr 15, 2026	40.85	42.40	40.85	42.20	42.20	4.07%	43,463
Apr 14, 2026	38.80	41.00	38.80	40.55	40.55	4.51%	98,705
Apr 13, 2026	39.00	39.10	38.65	38.80	38.80	0.13%	27,259
Apr 10, 2026	39.00	39.30	38.70	38.75	38.75	-0.51%	95,037
Apr 9, 2026	39.35	39.35	38.70	38.95	38.95	-1.02%	21,791
Apr 8, 2026	39.15	39.70	38.95	39.35	39.35	2.08%	49,298
Apr 7, 2026	38.90	38.90	38.50	38.55	38.55	0.13%	11,845
Apr 2, 2026	38.80	38.90	38.50	38.50	38.50	-0.65%	9,651
Apr 1, 2026	39.00	39.10	38.60	38.75	38.75	0.39%	13,130
Mar 31, 2026	38.25	38.70	38.25	38.60	38.60	0.52%	15,805
Mar 30, 2026	38.20	38.95	38.00	38.40	38.40	0.52%	17,802
Mar 27, 2026	39.30	39.80	38.10	38.20	38.20	-4.02%	59,797
Mar 26, 2026	38.50	42.20	37.95	39.80	39.80	4.46%	168,239
Mar 25, 2026	39.20	39.30	37.00	38.10	38.10	-0.65%	69,591
Mar 24, 2026	38.70	38.75	38.20	38.35	38.35	-0.90%	8,185
Mar 23, 2026	39.80	39.80	38.00	38.70	38.70	-3.73%	101,584
Mar 20, 2026	39.00	40.20	38.30	40.20	40.20	4.42%	49,930
Mar 19, 2026	39.30	39.30	38.50	38.50	38.50	-2.04%	8,568
Mar 18, 2026	39.70	39.75	38.90	39.30	39.30	-0.76%	38,514
Mar 17, 2026	39.35	39.70	39.20	39.60	39.60	1.54%	25,371
Mar 16, 2026	39.95	39.95	38.55	39.00	39.00	-0.64%	33,065
Mar 13, 2026	39.55	39.70	39.00	39.25	39.25	-0.63%	14,215
Mar 12, 2026	40.60	40.60	39.30	39.50	39.50	-0.75%	8,455
Mar 11, 2026	40.65	40.80	39.80	39.80	39.80	-0.75%	11,723
Mar 10, 2026	40.20	41.15	39.90	40.10	40.10	1.26%	11,317
Mar 9, 2026	41.00	41.00	39.50	39.60	39.60	-3.41%	31,735
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