Murphy Canyon Acquisition Corp. - MURF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 22, 2023	16	16.85	16.85	18.3	11.04	231,381
September 21, 2023	19.99	16.99	16.99	22	16.09	1.1M
September 20, 2023	12	12.84	12.84	16.45	12	237,200
September 19, 2023	11.07	14.1	14.1	25	11.03	503,498
September 18, 2023	10	11.3	11.3	11.42	9.8	58,752
September 15, 2023	10.88	10.24	10.24	10.88	10.04	31,718
September 14, 2023	10.89	10.89	10.89	10.9	10.89	3,206
September 13, 2023	10.82	10.82	10.82	10.82	10.8	1,506
September 12, 2023	10.82	10.82	10.82	10.82	10.82	0
September 11, 2023	10.78	10.82	10.82	10.83	10.78	1,868
September 08, 2023	10.75	10.78	10.78	10.78	10.75	4,345
September 07, 2023	10.74	10.78	10.78	10.78	10.74	3,339
September 06, 2023	10.78	10.78	10.78	10.78	10.78	431
September 05, 2023	10.85	10.8	10.8	10.85	10.8	998
September 01, 2023	10.66	10.9	10.9	11.19	10.66	20,511
August 31, 2023	10.5	10.68	10.68	10.94	10.5	176,213
August 30, 2023	10.75	10.6	10.6	10.75	10.6	1,944
August 29, 2023	10.82	10.79	10.79	10.85	10.77	159,852
August 28, 2023	10.81	10.81	10.81	10.83	10.81	16,641
August 25, 2023	10.81	10.81	10.81	10.81	10.81	0
August 24, 2023	10.78	10.81	10.81	10.81	10.78	48,309
August 23, 2023	10.81	10.81	10.81	10.81	10.81	0
August 22, 2023	10.81	10.81	10.81	10.81	10.81	0
August 21, 2023	10.81	10.81	10.81	10.81	10.81	0
August 18, 2023	10.81	10.81	10.81	10.81	10.81	0
August 17, 2023	10.75	10.81	10.81	10.81	10.75	1,109
August 16, 2023	10.81	10.81	10.81	10.81	10.81	0
August 15, 2023	10.81	10.81	10.81	10.81	10.81	0
August 14, 2023	10.74	10.81	10.81	10.81	10.74	3,208
August 11, 2023	10.78	10.76	10.76	10.78	10.74	69,202
August 10, 2023	10.83	10.83	10.83	10.83	10.83	201
August 09, 2023	10.75	10.79	10.79	10.79	10.75	9,148
August 08, 2023	10.79	10.79	10.79	10.79	10.79	0
August 07, 2023	10.79	10.79	10.79	10.79	10.79	0
August 04, 2023	10.79	10.79	10.79	10.79	10.79	0
August 03, 2023	10.75	10.79	10.79	10.79	10.75	1,241
August 02, 2023	10.78	10.78	10.78	10.78	10.78	100
August 01, 2023	10.78	10.78	10.78	10.78	10.78	402
July 31, 2023	10.78	10.78	10.78	10.78	10.78	0
July 28, 2023	10.78	10.78	10.78	10.78	10.78	0
July 27, 2023	10.78	10.78	10.78	10.78	10.78	0
July 26, 2023	10.78	10.78	10.78	10.78	10.78	0
July 25, 2023	10.78	10.78	10.78	10.78	10.78	0
July 24, 2023	10.8	10.78	10.78	10.8	10.78	1,300
July 21, 2023	10.82	10.8	10.8	10.82	10.8	212
July 20, 2023	10.82	10.76	10.76	10.82	10.76	200
July 19, 2023	10.67	10.67	10.67	10.67	10.67	101
July 18, 2023	10.82	10.81	10.81	10.82	10.81	200
July 17, 2023	10.82	10.66	10.66	10.82	10.66	204
July 14, 2023	10.74	10.74	10.74	10.74	10.74	0
July 13, 2023	10.74	10.74	10.74	10.74	10.74	0
July 12, 2023	10.74	10.74	10.74	10.74	10.74	0
July 11, 2023	10.74	10.74	10.74	10.74	10.74	0
July 10, 2023	10.74	10.74	10.74	10.74	10.74	200
July 07, 2023	10.74	10.7	10.7	10.74	10.7	570
July 06, 2023	10.68	10.72	10.72	10.75	10.68	24,847
July 05, 2023	10.69	10.69	10.69	10.69	10.69	0
July 03, 2023	10.69	10.69	10.69	10.69	10.69	0
June 30, 2023	10.69	10.69	10.69	10.69	10.69	0
June 29, 2023	10.69	10.69	10.69	10.69	10.69	0

Murphy Canyon Acquisition Corp. (MURF) NASDAQ