MURGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.92	12.99	12.80	12.95	12.95	0.94%	185,353
Jun 26, 2025	12.86	12.90	12.80	12.83	12.83	-0.08%	187,696
Jun 25, 2025	12.99	12.99	12.72	12.84	12.84	0.47%	346,914
Jun 24, 2025	12.81	12.90	12.70	12.78	12.78	0.24%	217,695
Jun 23, 2025	12.67	12.75	12.56	12.75	12.75	-1.98%	278,702
Jun 20, 2025	12.93	13.23	12.93	13.01	13.01	2.10%	168,427
Jun 18, 2025	12.78	12.80	12.65	12.74	12.74	0.24%	209,916
Jun 17, 2025	12.83	12.85	12.66	12.71	12.71	-1.93%	249,242
Jun 16, 2025	12.92	13.07	12.89	12.96	12.96	1.49%	193,137
Jun 13, 2025	12.73	12.83	12.72	12.77	12.77	-1.31%	154,676
Jun 12, 2025	12.87	12.99	12.84	12.94	12.94	0.78%	256,814
Jun 11, 2025	12.90	13.00	12.82	12.84	12.84	-0.08%	262,078
Jun 10, 2025	13.05	13.05	12.83	12.85	12.85	-2.13%	147,138
Jun 9, 2025	13.15	13.18	13.10	13.13	13.13	-0.53%	249,669
Jun 6, 2025	13.10	13.20	13.08	13.20	13.20	0.15%	145,305
Jun 5, 2025	13.22	13.24	13.12	13.18	13.18	-0.30%	139,166
Jun 4, 2025	13.06	13.22	13.06	13.22	13.22	1.46%	157,729
Jun 3, 2025	13.07	13.10	12.95	13.03	13.03	-2.10%	182,001
Jun 2, 2025	13.04	13.31	13.04	13.31	13.31	2.54%	178,479
May 30, 2025	12.97	12.99	12.83	12.98	12.98	0.93%	1,412,417
May 29, 2025	12.81	12.93	12.76	12.86	12.86	0.55%	302,735
May 28, 2025	12.72	12.83	12.71	12.79	12.79	-1.39%	199,895
May 27, 2025	12.99	12.99	12.91	12.97	12.97	0.70%	262,645
May 23, 2025	12.83	12.96	12.83	12.88	12.88	-2.28%	140,492
May 22, 2025	13.03	13.20	12.99	13.18	13.18	0.30%	334,974
May 21, 2025	13.15	13.25	13.11	13.14	13.14	-0.15%	141,033
May 20, 2025	13.03	13.17	13.03	13.16	13.16	1.23%	124,364
May 19, 2025	12.93	13.00	12.88	13.00	13.00	2.44%	213,868
May 16, 2025	12.75	12.81	12.60	12.69	12.69	-0.08%	175,671
May 15, 2025	12.64	12.80	12.62	12.70	12.70	1.93%	161,406
May 14, 2025	12.53	12.58	12.46	12.46	12.46	0.73%	274,533
May 13, 2025	12.43	12.51	12.34	12.37	12.37	-4.33%	426,783
May 12, 2025	12.83	12.93	12.71	12.93	12.93	-3.36%	563,012
May 9, 2025	13.38	13.43	13.32	13.38	13.38	0.75%	396,690
May 8, 2025	13.31	13.41	13.15	13.28	13.28	-1.34%	353,980
May 7, 2025	13.46	13.76	13.45	13.46	13.46	-0.88%	265,422
May 6, 2025	13.48	13.77	13.48	13.58	13.58	0.74%	179,239
May 5, 2025	13.51	13.74	13.44	13.48	13.48	-0.81%	202,802
May 2, 2025	13.67	13.80	13.53	13.59	13.16	-0.88%	237,134
May 1, 2025	13.94	14.10	13.25	13.71	13.28	-0.87%	215,473
Apr 30, 2025	13.60	13.87	13.50	13.83	13.40	1.69%	172,150
Apr 29, 2025	13.44	13.60	13.42	13.60	13.17	-0.07%	207,913
Apr 28, 2025	13.28	13.61	13.28	13.61	13.18	-1.31%	118,622
Apr 25, 2025	13.74	13.83	13.64	13.79	13.36	-0.22%	161,674
Apr 24, 2025	13.80	13.84	13.65	13.82	13.39	-1.07%	208,785
Apr 23, 2025	13.70	14.09	13.65	13.97	13.53	0.36%	194,930
Apr 22, 2025	13.82	13.98	13.67	13.92	13.48	1.83%	261,764
Apr 21, 2025	13.66	14.04	13.55	13.67	13.24	0.07%	399,901
Apr 17, 2025	13.60	13.74	13.54	13.66	13.23	1.86%	245,239
Apr 16, 2025	13.44	13.56	13.38	13.41	12.99	0.75%	650,084