Mural Oncology plc - MURA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.08	2.07	2.07	2.09	2.07	209,700
September 09, 2025	2.08	2.08	2.08	2.08	2.07	252,500
September 08, 2025	2.07	2.07	2.07	2.08	2.07	94,700
September 05, 2025	2.08	2.07	2.07	2.08	2.07	270,842
September 04, 2025	2.07	2.07	2.07	2.08	2.07	74,709
September 03, 2025	2.08	2.07	2.07	2.08	2.07	148,900
September 02, 2025	2.07	2.08	2.08	2.09	2.07	343,945
August 29, 2025	2.07	2.06	2.06	2.08	2.06	166,116
August 28, 2025	2.06	2.07	2.07	2.08	2.06	243,034
August 27, 2025	2.06	2.06	2.06	2.07	2.06	112,911
August 26, 2025	2.06	2.06	2.06	2.07	2.06	282,600
August 25, 2025	2.07	2.06	2.06	2.08	2.05	451,257
August 22, 2025	2.07	2.08	2.08	2.08	2.07	435,374
August 21, 2025	2.08	2.07	2.07	2.09	2.07	1.31M
August 20, 2025	2.06	2.09	2.09	2.09	2.06	4.21M
August 19, 2025	1.79	1.8	1.8	1.84	1.76	108,413
August 18, 2025	1.76	1.82	1.82	1.88	1.76	231,520
August 15, 2025	1.75	1.76	1.76	1.8	1.75	82,800
August 14, 2025	1.78	1.77	1.77	1.83	1.75	106,258
August 13, 2025	1.72	1.79	1.79	1.8	1.68	520,900
August 12, 2025	1.55	1.66	1.66	1.76	1.55	717,634
August 11, 2025	1.6	1.55	1.55	1.62	1.53	423,844
August 08, 2025	1.63	1.59	1.59	1.68	1.57	643,216
August 07, 2025	1.78	1.68	1.68	1.8	1.62	338,823
August 06, 2025	1.76	1.78	1.78	1.84	1.74	141,641
August 05, 2025	1.82	1.78	1.78	1.84	1.73	250,307
August 04, 2025	2.3	1.85	1.85	2.3	1.53	1.32M
August 01, 2025	2.29	2.32	2.32	2.4	2.28	197,647
July 31, 2025	2.33	2.25	2.25	2.37	2.18	144,900
July 30, 2025	2.34	2.32	2.32	2.4	2.32	52,437
July 29, 2025	2.39	2.38	2.38	2.41	2.31	92,522
July 28, 2025	2.43	2.41	2.41	2.45	2.4	69,200
July 25, 2025	2.45	2.42	2.42	2.46	2.42	65,400
July 24, 2025	2.48	2.46	2.46	2.5	2.44	75,809
July 23, 2025	2.45	2.48	2.48	2.5	2.45	80,300
July 22, 2025	2.49	2.45	2.45	2.52	2.45	125,458

Mural Oncology plc (MURA) NASDAQ