Mural Oncology plc - Ordinary Shares (MURA)
2.6100
+0.0200 (0.77%)
NASDAQ · Last Trade: May 9th, 3:20 PM EDT
Historical Prices For Mural Oncology plc - Ordinary Shares (MURA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2025 | 2.53 | 2.62 | 2.49 | 2.59 | 448,672 | 2.59 |
| 5/07/2025 | 2.55 | 2.55 | 2.48 | 2.53 | 146,086 | 2.53 |
| 5/06/2025 | 2.53 | 2.56 | 2.48 | 2.51 | 448,519 | 2.51 |
| 5/05/2025 | 2.61 | 2.62 | 2.52 | 2.54 | 366,785 | 2.54 |
| 5/02/2025 | 2.66 | 2.66 | 2.58 | 2.64 | 356,362 | 2.64 |
| 5/01/2025 | 2.63 | 2.65 | 2.57 | 2.61 | 389,687 | 2.61 |
| 4/30/2025 | 2.60 | 2.68 | 2.58 | 2.63 | 351,657 | 2.63 |
| 4/29/2025 | 2.62 | 2.68 | 2.55 | 2.62 | 403,283 | 2.62 |
| 4/28/2025 | 2.61 | 2.69 | 2.59 | 2.61 | 454,993 | 2.61 |
| 4/25/2025 | 2.65 | 2.66 | 2.52 | 2.60 | 437,848 | 2.60 |
| 4/24/2025 | 2.76 | 2.77 | 2.53 | 2.64 | 789,953 | 2.64 |
| 4/23/2025 | 2.83 | 2.83 | 2.66 | 2.77 | 883,272 | 2.77 |
| 4/22/2025 | 2.65 | 2.78 | 2.62 | 2.72 | 1,179,288 | 2.72 |
| 4/21/2025 | 2.60 | 2.79 | 2.55 | 2.69 | 1,371,415 | 2.69 |
| 4/17/2025 | 2.50 | 2.78 | 2.43 | 2.70 | 5,765,007 | 2.70 |
| 4/16/2025 | 2.40 | 2.54 | 2.28 | 2.42 | 8,113,918 | 2.42 |
| 4/15/2025 | 2.30 | 3.21 | 2.21 | 2.41 | 259,578,206 | 2.41 |
| 4/14/2025 | 1.01 | 1.07 | 0.98 | 1.03 | 216,321 | 1.03 |
| 4/11/2025 | 1.03 | 1.06 | 0.99 | 1.03 | 224,278 | 1.03 |
| 4/10/2025 | 1.10 | 1.11 | 0.97 | 1.00 | 395,514 | 1.00 |
| 4/09/2025 | 1.09 | 1.18 | 0.95 | 1.12 | 654,837 | 1.12 |
| 4/08/2025 | 1.18 | 1.22 | 1.09 | 1.09 | 311,724 | 1.09 |
| 4/07/2025 | 1.08 | 1.18 | 1.01 | 1.16 | 228,603 | 1.16 |
| 4/04/2025 | 1.19 | 1.25 | 1.13 | 1.14 | 542,878 | 1.14 |
| 4/03/2025 | 1.28 | 1.30 | 1.23 | 1.23 | 268,789 | 1.23 |
| 4/02/2025 | 1.24 | 1.37 | 1.23 | 1.32 | 389,697 | 1.32 |
| 4/01/2025 | 1.24 | 1.32 | 1.19 | 1.24 | 479,310 | 1.24 |
| 3/31/2025 | 1.15 | 1.28 | 1.11 | 1.26 | 319,485 | 1.26 |
| 3/28/2025 | 1.33 | 1.33 | 1.12 | 1.18 | 858,775 | 1.18 |
| 3/27/2025 | 1.31 | 1.42 | 1.28 | 1.35 | 467,532 | 1.35 |
| 3/26/2025 | 1.52 | 1.52 | 1.30 | 1.33 | 1,333,924 | 1.33 |
| 3/25/2025 | 1.78 | 1.82 | 1.37 | 1.47 | 4,032,026 | 1.47 |
| 3/24/2025 | 3.90 | 3.98 | 3.75 | 3.83 | 105,594 | 3.83 |
| 3/21/2025 | 3.81 | 3.99 | 3.80 | 3.85 | 43,173 | 3.85 |
| 3/20/2025 | 4.06 | 4.11 | 3.82 | 3.87 | 159,176 | 3.87 |
| 3/19/2025 | 4.23 | 4.35 | 4.01 | 4.11 | 227,472 | 4.11 |
| 3/18/2025 | 4.01 | 4.23 | 3.77 | 4.23 | 111,152 | 4.23 |
| 3/17/2025 | 3.92 | 4.20 | 3.91 | 4.07 | 95,182 | 4.07 |
| 3/14/2025 | 3.70 | 3.94 | 3.64 | 3.90 | 111,023 | 3.90 |
| 3/13/2025 | 3.65 | 3.75 | 3.63 | 3.66 | 74,827 | 3.66 |
| 3/12/2025 | 3.76 | 3.84 | 3.62 | 3.73 | 99,922 | 3.73 |
| 3/11/2025 | 3.65 | 3.83 | 3.57 | 3.80 | 148,928 | 3.80 |
| 3/10/2025 | 3.58 | 3.70 | 3.55 | 3.63 | 120,659 | 3.63 |
| 3/07/2025 | 3.53 | 3.64 | 3.52 | 3.62 | 50,098 | 3.62 |
| 3/06/2025 | 3.50 | 3.64 | 3.43 | 3.57 | 63,025 | 3.57 |
| 3/05/2025 | 3.43 | 3.70 | 3.42 | 3.49 | 60,336 | 3.49 |
| 3/04/2025 | 3.36 | 3.59 | 3.22 | 3.43 | 137,658 | 3.43 |
| 3/03/2025 | 3.67 | 3.70 | 3.40 | 3.43 | 137,085 | 3.43 |
| 2/28/2025 | 3.61 | 3.68 | 3.57 | 3.68 | 46,889 | 3.68 |
| 2/27/2025 | 3.78 | 3.85 | 3.66 | 3.66 | 64,200 | 3.66 |
| 2/26/2025 | 3.79 | 3.84 | 3.70 | 3.79 | 49,950 | 3.79 |
| 2/25/2025 | 3.76 | 3.83 | 3.66 | 3.71 | 163,365 | 3.71 |
| 2/24/2025 | 4.04 | 4.17 | 3.83 | 3.86 | 107,731 | 3.86 |
| 2/21/2025 | 4.26 | 4.26 | 4.02 | 4.05 | 83,443 | 4.05 |
| 2/20/2025 | 4.29 | 4.39 | 4.16 | 4.22 | 68,286 | 4.22 |
| 2/19/2025 | 4.15 | 4.37 | 4.13 | 4.27 | 76,642 | 4.27 |
| 2/18/2025 | 4.30 | 4.38 | 4.25 | 4.31 | 60,679 | 4.31 |
| 2/14/2025 | 4.29 | 4.31 | 4.19 | 4.29 | 67,605 | 4.29 |
| 2/13/2025 | 4.29 | 4.30 | 4.18 | 4.26 | 55,095 | 4.26 |
| 2/12/2025 | 4.24 | 4.31 | 4.13 | 4.25 | 91,734 | 4.25 |
| 2/11/2025 | 4.23 | 4.31 | 4.10 | 4.17 | 113,702 | 4.17 |
| 2/10/2025 | 4.48 | 4.59 | 4.21 | 4.28 | 214,711 | 4.28 |