Mural Oncology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	1.72	1.80	1.68	1.79	1.79	7.83%	520,892
Aug 12, 2025	1.55	1.76	1.55	1.66	1.66	7.10%	717,634
Aug 11, 2025	1.60	1.62	1.53	1.55	1.55	-2.52%	423,844
Aug 8, 2025	1.63	1.68	1.57	1.59	1.59	-5.36%	643,216
Aug 7, 2025	1.78	1.80	1.62	1.68	1.68	-5.62%	338,823
Aug 6, 2025	1.76	1.84	1.74	1.78	1.78	-	141,641
Aug 5, 2025	1.82	1.84	1.73	1.78	1.78	-3.78%	250,307
Aug 4, 2025	2.30	2.30	1.53	1.85	1.85	-20.26%	1,315,685
Aug 1, 2025	2.29	2.40	2.28	2.32	2.32	3.11%	197,647
Jul 31, 2025	2.33	2.37	2.18	2.25	2.25	-3.02%	144,871
Jul 30, 2025	2.40	2.40	2.31	2.32	2.32	-2.52%	52,611
Jul 29, 2025	2.39	2.41	2.31	2.38	2.38	-1.24%	92,522
Jul 28, 2025	2.43	2.45	2.40	2.41	2.41	-0.54%	69,198
Jul 25, 2025	2.45	2.46	2.42	2.42	2.42	-1.50%	65,353
Jul 24, 2025	2.48	2.50	2.44	2.46	2.46	-0.81%	75,809
Jul 23, 2025	2.45	2.50	2.45	2.48	2.48	1.22%	80,279
Jul 22, 2025	2.49	2.52	2.45	2.45	2.45	-1.21%	125,458
Jul 21, 2025	2.54	2.54	2.47	2.48	2.48	-0.80%	98,115
Jul 18, 2025	2.48	2.53	2.47	2.50	2.50	0.40%	99,378
Jul 17, 2025	2.47	2.53	2.47	2.49	2.49	0.81%	70,301
Jul 16, 2025	2.48	2.54	2.47	2.47	2.47	-0.80%	45,555
Jul 15, 2025	2.53	2.57	2.44	2.49	2.49	-1.97%	79,500
Jul 14, 2025	2.44	2.58	2.44	2.54	2.54	4.10%	138,845
Jul 11, 2025	2.44	2.51	2.42	2.44	2.44	-1.81%	54,522
Jul 10, 2025	2.59	2.61	2.46	2.49	2.49	-2.93%	122,893
Jul 9, 2025	2.52	2.59	2.50	2.56	2.56	1.59%	24,982
Jul 8, 2025	2.43	2.57	2.43	2.52	2.52	1.61%	80,046
Jul 7, 2025	2.58	2.58	2.45	2.48	2.48	-3.88%	70,823
Jul 3, 2025	2.55	2.64	2.55	2.58	2.58	2.79%	127,240
Jul 2, 2025	2.48	2.56	2.46	2.51	2.51	0.40%	102,633
Jul 1, 2025	2.47	2.55	2.47	2.50	2.50	1.21%	50,363
Jun 30, 2025	2.46	2.50	2.44	2.47	2.47	-0.40%	35,193
Jun 27, 2025	2.49	2.49	2.44	2.48	2.48	-	39,523
Jun 26, 2025	2.43	2.49	2.42	2.48	2.48	0.81%	51,390
Jun 25, 2025	2.42	2.51	2.42	2.46	2.46	0.82%	110,306
Jun 24, 2025	2.44	2.55	2.44	2.44	2.44	-2.40%	86,760
Jun 23, 2025	2.44	2.52	2.41	2.50	2.50	2.04%	141,612
Jun 20, 2025	2.45	2.49	2.44	2.45	2.45	-0.81%	171,430
Jun 18, 2025	2.46	2.49	2.44	2.47	2.47	1.23%	114,212
Jun 17, 2025	2.44	2.46	2.44	2.44	2.44	-0.41%	83,250
Jun 16, 2025	2.46	2.54	2.44	2.45	2.45	-0.41%	94,554
Jun 13, 2025	2.52	2.55	2.45	2.46	2.46	-2.77%	170,997
Jun 12, 2025	2.59	2.59	2.46	2.53	2.53	-1.17%	176,921
Jun 11, 2025	2.57	2.60	2.49	2.56	2.56	0.39%	114,393
Jun 10, 2025	2.57	2.66	2.54	2.55	2.55	-2.30%	77,677
Jun 9, 2025	2.53	2.63	2.51	2.61	2.61	1.95%	82,216
Jun 6, 2025	2.62	2.63	2.54	2.56	2.56	-0.39%	195,902
Jun 5, 2025	2.59	2.63	2.54	2.57	2.57	-0.77%	126,540
Jun 4, 2025	2.63	2.63	2.54	2.59	2.59	-1.52%	53,997
Jun 3, 2025	2.66	2.69	2.59	2.63	2.63	-	79,372