Moltiply Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.20	38.20	37.40	37.60	37.60	-1.57%	33,818
Dec 4, 2025	38.50	38.60	38.00	38.20	38.20	-0.78%	38,488
Dec 3, 2025	39.40	39.60	38.45	38.50	38.50	-2.28%	31,760
Dec 2, 2025	39.00	39.60	38.85	39.40	39.40	1.03%	29,490
Dec 1, 2025	40.00	40.00	38.20	39.00	39.00	-1.27%	47,420
Nov 28, 2025	40.40	40.40	39.05	39.50	39.50	-1.99%	58,612
Nov 27, 2025	40.20	40.90	40.00	40.30	40.30	0.25%	33,028
Nov 26, 2025	41.15	41.15	39.60	40.20	40.20	-0.99%	40,913
Nov 25, 2025	41.30	41.30	40.40	40.60	40.60	-1.46%	30,072
Nov 24, 2025	40.70	41.50	40.40	41.20	41.20	1.73%	22,125
Nov 21, 2025	40.90	41.40	40.40	40.50	40.50	-1.82%	32,302
Nov 20, 2025	41.10	41.80	41.00	41.25	41.25	1.73%	15,892
Nov 19, 2025	40.65	40.95	40.25	40.55	40.55	0.37%	25,590
Nov 18, 2025	40.90	40.90	39.70	40.40	40.40	-0.62%	34,145
Nov 17, 2025	41.75	41.75	40.30	40.65	40.65	-1.33%	35,242
Nov 14, 2025	41.05	42.45	38.80	41.20	41.20	-1.67%	101,966
Nov 13, 2025	41.90	42.50	41.20	41.90	41.90	-	45,706
Nov 12, 2025	43.20	43.20	41.65	41.90	41.90	-1.64%	48,491
Nov 11, 2025	42.70	43.10	42.15	42.60	42.60	-0.23%	12,392
Nov 10, 2025	43.50	43.70	42.60	42.70	42.70	-0.93%	16,701
Nov 7, 2025	43.20	43.25	42.70	43.10	43.10	0.82%	17,965
Nov 6, 2025	44.00	44.05	42.50	42.75	42.75	-3.39%	37,597
Nov 5, 2025	44.90	44.90	43.75	44.25	44.25	-1.67%	24,815
Nov 4, 2025	47.05	47.05	44.75	45.00	45.00	-3.12%	15,351
Nov 3, 2025	47.00	47.40	46.30	46.45	46.45	-1.28%	18,906
Oct 31, 2025	47.25	47.65	46.85	47.05	47.05	0.11%	20,558
Oct 30, 2025	47.05	47.90	46.30	47.00	47.00	5.38%	55,888
Oct 29, 2025	45.20	45.55	44.50	44.60	44.60	-1.11%	7,814
Oct 28, 2025	45.35	45.75	44.90	45.10	45.10	-0.55%	10,097
Oct 27, 2025	44.95	46.25	44.50	45.35	45.35	2.37%	26,966
Oct 24, 2025	44.20	45.05	43.70	44.30	44.30	0.68%	18,983
Oct 23, 2025	43.80	44.15	43.25	44.00	44.00	0.69%	17,801
Oct 22, 2025	42.40	43.80	42.40	43.70	43.70	1.63%	39,019
Oct 21, 2025	42.65	43.50	42.60	43.00	43.00	0.35%	20,112
Oct 20, 2025	40.80	42.85	40.80	42.85	42.85	5.93%	17,359
Oct 17, 2025	40.80	40.80	39.90	40.45	40.45	-2.29%	24,626
Oct 16, 2025	41.50	41.95	41.40	41.40	41.40	-0.36%	14,211
Oct 15, 2025	43.20	43.20	41.55	41.55	41.55	-2.92%	16,610
Oct 14, 2025	42.30	42.90	41.70	42.80	42.80	0.59%	51,744
Oct 13, 2025	41.30	42.70	41.30	42.55	42.55	2.41%	19,058
Oct 10, 2025	41.30	42.55	41.30	41.55	41.55	-0.48%	25,252
Oct 9, 2025	43.30	43.35	41.35	41.75	41.75	-4.13%	38,992
Oct 8, 2025	41.40	43.55	41.40	43.55	43.55	4.31%	30,642
Oct 7, 2025	41.20	42.05	40.90	41.75	41.75	2.08%	65,787
Oct 6, 2025	41.50	41.85	40.90	40.90	40.90	-2.15%	13,691
Oct 3, 2025	41.35	42.00	41.35	41.80	41.80	1.21%	15,004
Oct 2, 2025	41.55	42.05	41.15	41.30	41.30	0.73%	23,379
Oct 1, 2025	42.00	42.00	40.90	41.00	41.00	-1.20%	33,169
Sep 30, 2025	42.15	42.15	41.50	41.50	41.50	-0.24%	9,591
Sep 29, 2025	41.10	42.20	41.05	41.60	41.60	0.97%	22,435