Mural Oncology plc - MURA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.03	2.04	2.04	2.04	2.03	127,800
December 03, 2025	2.03	2.04	2.04	2.04	2.03	637,500
December 02, 2025	2.02	2.03	2.03	2.03	2.02	269,200
December 01, 2025	2.02	2.03	2.03	2.03	2.02	99,207
November 28, 2025	2.02	2.03	2.03	2.03	2.02	92,182
November 26, 2025	2.03	2.02	2.02	2.03	2.02	2.22M
November 25, 2025	2.1	2.1	2.1	2.1	2.09	48,909
November 24, 2025	2.08	2.09	2.09	2.1	2.08	131,222
November 21, 2025	2.09	2.09	2.09	2.1	2.08	73,100
November 20, 2025	2.09	2.1	2.1	2.1	2.09	47,213
November 19, 2025	2.1	2.08	2.08	2.1	2.08	97,902
November 18, 2025	2.08	2.1	2.1	2.1	2.08	73,300
November 17, 2025	2.08	2.08	2.08	2.09	2.08	95,447
November 14, 2025	2.08	2.09	2.09	2.1	2.08	55,704
November 13, 2025	2.08	2.09	2.09	2.1	2.08	74,423
November 12, 2025	2.09	2.08	2.08	2.1	2.08	45,200
November 11, 2025	2.09	2.1	2.1	2.1	2.09	21,416
November 10, 2025	2.08	2.1	2.1	2.1	2.08	71,743
November 07, 2025	2.08	2.09	2.09	2.1	2.08	107,013
November 06, 2025	2.09	2.09	2.09	2.1	2.08	107,200
November 05, 2025	2.08	2.08	2.08	2.1	2.08	300,922
November 04, 2025	2.08	2.08	2.08	2.1	2.08	198,500
November 03, 2025	2.08	2.09	2.09	2.09	2.08	55,900
October 31, 2025	2.1	2.09	2.09	2.1	2.08	209,746
October 30, 2025	2.09	2.1	2.1	2.1	2.09	96,674
October 29, 2025	2.09	2.1	2.1	2.1	2.09	42,400
October 28, 2025	2.09	2.09	2.09	2.1	2.09	41,931
October 27, 2025	2.09	2.1	2.1	2.1	2.09	173,424
October 24, 2025	2.08	2.09	2.09	2.09	2.08	215,758
October 23, 2025	2.09	2.09	2.09	2.09	2.08	239,300
October 22, 2025	2.09	2.1	2.1	2.1	2.08	228,300
October 21, 2025	2.08	2.09	2.09	2.09	2.08	87,200
October 20, 2025	2.09	2.09	2.09	2.1	2.08	73,301
October 17, 2025	2.07	2.07	2.07	2.08	2.07	88,749
October 16, 2025	2.08	2.07	2.07	2.09	2.07	196,929
October 15, 2025	2.09	2.08	2.08	2.09	2.08	89,232
October 14, 2025	2.08	2.09	2.09	2.09	2.08	38,893
October 13, 2025	2.08	2.09	2.09	2.09	2.07	47,100
October 10, 2025	2.08	2.07	2.07	2.09	2.07	72,226
October 09, 2025	2.09	2.08	2.08	2.09	2.08	46,167
October 08, 2025	2.08	2.08	2.08	2.09	2.08	42,000
October 07, 2025	2.09	2.09	2.09	2.09	2.08	65,315
October 06, 2025	2.08	2.08	2.08	2.09	2.08	28,217
October 03, 2025	2.07	2.08	2.08	2.09	2.07	224,972
October 02, 2025	2.07	2.07	2.07	2.08	2.07	19,108
October 01, 2025	2.07	2.07	2.07	2.08	2.07	302,334
September 30, 2025	2.08	2.07	2.07	2.09	2.06	229,974
September 29, 2025	2.08	2.08	2.08	2.09	2.08	44,131
September 26, 2025	2.09	2.09	2.09	2.1	2.08	268,200
September 25, 2025	2.1	2.09	2.09	2.12	2.09	174,433
September 24, 2025	2.09	2.09	2.09	2.1	2.08	187,549
September 23, 2025	2.07	2.09	2.09	2.1	2.07	226,205
September 22, 2025	2.07	2.07	2.07	2.08	2.07	121,100
September 19, 2025	2.07	2.08	2.08	2.08	2.07	237,900
September 18, 2025	2.08	2.08	2.08	2.08	2.07	116,500
September 17, 2025	2.07	2.08	2.08	2.08	2.07	200,400
September 16, 2025	2.08	2.07	2.07	2.08	2.07	267,129
September 15, 2025	2.08	2.07	2.07	2.08	2.07	97,500
September 12, 2025	2.07	2.08	2.08	2.09	2.07	83,507
September 11, 2025	2.08	2.07	2.07	2.08	2.07	231,300

Mural Oncology plc (MURA) NASDAQ