Skip to main content
Mural Oncology plc (MURA)
NASDAQ: MURA · Real-Time Price · USD
2.040
0.00 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

Mural Oncology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.032.042.032.042.04-127,773
Dec 3, 20252.032.042.032.042.040.49%637,484
Dec 2, 20252.022.032.022.032.03-269,176
Dec 1, 20252.022.032.022.032.03-99,207
Nov 28, 20252.022.032.022.032.030.50%92,182
Nov 26, 20252.032.032.022.022.02-3.81%2,218,499
Nov 25, 20252.102.102.092.102.100.48%48,909
Nov 24, 20252.082.102.082.092.09-131,222
Nov 21, 20252.092.102.082.092.09-0.48%73,063
Nov 20, 20252.092.102.092.102.100.96%47,213
Nov 19, 20252.102.102.082.082.08-0.95%99,277
Nov 18, 20252.082.102.082.102.100.96%73,299
Nov 17, 20252.082.092.082.082.08-0.48%95,447
Nov 14, 20252.082.102.082.092.09-55,704
Nov 13, 20252.082.102.082.092.090.48%74,423
Nov 12, 20252.092.102.082.082.08-0.95%45,218
Nov 11, 20252.092.102.092.102.10-21,419
Nov 10, 20252.082.102.082.102.100.48%71,743
Nov 7, 20252.082.102.082.092.090.24%107,013
Nov 6, 20252.092.102.082.092.090.24%107,199
Nov 5, 20252.082.102.082.082.08-300,922
Nov 4, 20252.082.102.082.082.08-0.48%198,455
Nov 3, 20252.082.092.082.092.09-55,885
Oct 31, 20252.092.102.082.092.09-0.48%209,747
Oct 30, 20252.092.102.092.102.10-96,674
Oct 29, 20252.092.102.092.102.100.48%42,362
Oct 28, 20252.092.102.092.092.09-0.48%41,931
Oct 27, 20252.092.102.092.102.100.48%173,424
Oct 24, 20252.082.092.082.092.09-215,758
Oct 23, 20252.092.092.082.092.09-0.48%239,269
Oct 22, 20252.092.102.082.102.100.48%228,261
Oct 21, 20252.082.092.082.092.09-87,156
Oct 20, 20252.092.102.082.092.090.97%73,301
Oct 17, 20252.072.082.072.072.07-88,749
Oct 16, 20252.082.092.072.072.07-0.48%196,929
Oct 15, 20252.092.092.082.082.08-0.48%89,232
Oct 14, 20252.082.092.082.092.09-38,893
Oct 13, 20252.082.092.072.092.090.97%47,055
Oct 10, 20252.082.092.072.072.07-0.48%72,226
Oct 9, 20252.092.092.082.082.08-46,253
Oct 8, 20252.082.092.082.082.08-0.48%41,974
Oct 7, 20252.092.092.082.092.090.48%65,315
Oct 6, 20252.082.092.082.082.08-28,217
Oct 3, 20252.072.092.072.082.080.48%224,972
Oct 2, 20252.072.082.072.072.07-19,108
Oct 1, 20252.072.082.072.072.07-302,334
Sep 30, 20252.082.092.062.072.07-0.48%229,976
Sep 29, 20252.082.092.082.082.08-0.48%44,131
Sep 26, 20252.092.102.082.092.09-268,183
Sep 25, 20252.102.122.092.092.09-174,433
Sep 24, 20252.092.102.082.092.09-187,549
Sep 23, 20252.072.102.072.092.090.97%226,205
Sep 22, 20252.072.082.072.072.07-0.48%121,065
Sep 19, 20252.072.082.072.082.08-237,916
Sep 18, 20252.082.082.072.082.08-116,467
Sep 17, 20252.072.082.072.082.080.48%200,387
Sep 16, 20252.082.082.072.072.07-267,129
Sep 15, 20252.082.082.072.072.07-0.48%97,480
Sep 12, 20252.072.092.072.082.080.48%83,507
Sep 11, 20252.082.082.072.072.07-231,279
Sep 10, 20252.082.092.072.072.07-0.48%209,699
Sep 9, 20252.082.082.072.082.080.48%252,474
Sep 8, 20252.072.082.072.072.07-94,698
Sep 5, 20252.072.082.072.072.07-273,699
Sep 4, 20252.072.082.072.072.07-74,709
Sep 3, 20252.082.082.072.072.07-0.48%148,863
Sep 2, 20252.072.092.072.082.080.97%343,945
Aug 29, 20252.062.082.062.062.06-0.48%166,205
Aug 28, 20252.062.082.062.072.070.49%243,034
Aug 27, 20252.062.072.062.062.06-112,911
Aug 26, 20252.062.072.062.062.06-282,566
Aug 25, 20252.072.082.052.062.06-0.96%451,257
Aug 22, 20252.072.082.072.082.080.48%435,389
Aug 21, 20252.082.092.072.072.07-0.96%1,312,363
Aug 20, 20252.062.092.062.092.0916.11%4,205,372
Aug 19, 20251.791.841.761.801.80-1.10%117,376
Aug 18, 20251.761.881.761.821.823.41%231,520
Aug 15, 20251.751.801.751.761.76-0.56%82,754
Aug 14, 20251.781.831.751.771.77-1.12%106,258
Aug 13, 20251.721.801.681.791.797.83%520,892
Aug 12, 20251.551.761.551.661.667.10%717,634
Aug 11, 20251.601.621.531.551.55-2.52%423,844
Aug 8, 20251.631.681.571.591.59-5.36%643,216
Aug 7, 20251.781.801.621.681.68-5.62%338,823
Aug 6, 20251.761.841.741.781.78-141,641
Aug 5, 20251.821.841.731.781.78-3.78%250,307
Aug 4, 20252.302.301.531.851.85-20.26%1,315,685
Aug 1, 20252.292.402.282.322.323.11%197,647
Jul 31, 20252.332.372.182.252.25-3.02%144,871
Jul 30, 20252.402.402.312.322.32-2.52%52,611
Jul 29, 20252.392.412.312.382.38-1.24%92,522
Jul 28, 20252.432.452.402.412.41-0.54%69,198
Jul 25, 20252.452.462.422.422.42-1.50%65,353
Jul 24, 20252.482.502.442.462.46-0.81%75,809
Jul 23, 20252.452.502.452.482.481.22%80,279
Jul 22, 20252.492.522.452.452.45-1.21%125,458
Jul 21, 20252.542.542.472.482.48-0.80%98,115
Jul 18, 20252.482.532.472.502.500.40%99,378
Jul 17, 20252.472.532.472.492.490.81%70,301
Jul 16, 20252.482.542.472.472.47-0.80%45,555