Mural Oncology plc - MURA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	2.54	2.48	2.48	2.54	2.47	98,115
July 18, 2025	2.48	2.5	2.5	2.53	2.47	99,378
July 17, 2025	2.47	2.49	2.49	2.53	2.47	70,301
July 16, 2025	2.48	2.47	2.47	2.54	2.47	45,555
July 15, 2025	2.53	2.49	2.49	2.57	2.44	79,500
July 14, 2025	2.44	2.54	2.54	2.58	2.44	138,845
July 11, 2025	2.44	2.44	2.44	2.51	2.42	54,522
July 10, 2025	2.59	2.49	2.49	2.61	2.46	122,900
July 09, 2025	2.52	2.56	2.56	2.59	2.5	25,000
July 08, 2025	2.43	2.52	2.52	2.57	2.43	80,046
July 07, 2025	2.58	2.48	2.48	2.58	2.45	70,823
July 03, 2025	2.55	2.58	2.58	2.64	2.55	127,240
July 02, 2025	2.48	2.51	2.51	2.56	2.46	102,633
July 01, 2025	2.47	2.5	2.5	2.55	2.47	50,363
June 30, 2025	2.46	2.47	2.47	2.5	2.44	35,200
June 27, 2025	2.49	2.48	2.48	2.49	2.44	39,523
June 26, 2025	2.43	2.48	2.48	2.49	2.42	51,400
June 25, 2025	2.42	2.46	2.46	2.51	2.42	110,306
June 24, 2025	2.44	2.44	2.44	2.55	2.44	86,800
June 23, 2025	2.44	2.5	2.5	2.52	2.41	141,612
June 20, 2025	2.45	2.45	2.45	2.49	2.44	171,430
June 18, 2025	2.46	2.47	2.47	2.49	2.44	114,212

Mural Oncology plc (MURA) NASDAQ