Mural Oncology plc (MURA)
NASDAQ: MURA · Real-Time Price · USD
2.640
+0.010 (0.38%)
At close: May 12, 2025, 4:00 PM
2.680
+0.040 (1.52%)
After-hours: May 12, 2025, 5:14 PM EDT
Mural Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.67 | 2.67 | 2.56 | 2.64 | 2.64 | 0.38% | 313,088 |
| May 9, 2025 | 2.61 | 2.66 | 2.56 | 2.63 | 2.63 | 1.54% | 269,986 |
| May 8, 2025 | 2.53 | 2.62 | 2.49 | 2.59 | 2.59 | 2.37% | 448,672 |
| May 7, 2025 | 2.55 | 2.55 | 2.48 | 2.53 | 2.53 | 0.80% | 146,086 |
| May 6, 2025 | 2.53 | 2.56 | 2.48 | 2.51 | 2.51 | -1.18% | 448,519 |
| May 5, 2025 | 2.61 | 2.62 | 2.52 | 2.54 | 2.54 | -3.79% | 366,785 |
| May 2, 2025 | 2.66 | 2.66 | 2.59 | 2.64 | 2.64 | 1.15% | 356,362 |
| May 1, 2025 | 2.63 | 2.65 | 2.57 | 2.61 | 2.61 | -0.76% | 389,810 |
| Apr 30, 2025 | 2.60 | 2.68 | 2.58 | 2.63 | 2.63 | 0.38% | 351,662 |
| Apr 29, 2025 | 2.62 | 2.68 | 2.55 | 2.62 | 2.62 | 0.38% | 403,359 |
| Apr 28, 2025 | 2.61 | 2.69 | 2.59 | 2.61 | 2.61 | 0.38% | 454,993 |
| Apr 25, 2025 | 2.65 | 2.66 | 2.52 | 2.60 | 2.60 | -1.52% | 437,848 |
| Apr 24, 2025 | 2.76 | 2.77 | 2.53 | 2.64 | 2.64 | -4.69% | 790,001 |
| Apr 23, 2025 | 2.83 | 2.84 | 2.66 | 2.77 | 2.77 | 1.84% | 885,637 |
| Apr 22, 2025 | 2.65 | 2.78 | 2.62 | 2.72 | 2.72 | 1.12% | 1,182,526 |
| Apr 21, 2025 | 2.60 | 2.79 | 2.55 | 2.69 | 2.69 | -0.37% | 1,375,890 |
| Apr 17, 2025 | 2.50 | 2.78 | 2.43 | 2.70 | 2.70 | 11.57% | 5,765,001 |
| Apr 16, 2025 | 2.40 | 2.54 | 2.28 | 2.42 | 2.42 | 0.41% | 8,162,783 |
| Apr 15, 2025 | 2.30 | 3.21 | 2.21 | 2.41 | 2.41 | 133.98% | 258,525,053 |
| Apr 14, 2025 | 1.01 | 1.07 | 0.98 | 1.03 | 1.03 | - | 216,321 |
| Apr 11, 2025 | 1.03 | 1.06 | 0.99 | 1.03 | 1.03 | 3.50% | 224,278 |
| Apr 10, 2025 | 1.10 | 1.11 | 0.97 | 1.00 | 1.00 | -11.14% | 395,720 |
| Apr 9, 2025 | 1.09 | 1.18 | 0.95 | 1.12 | 1.12 | 2.75% | 654,867 |
| Apr 8, 2025 | 1.18 | 1.22 | 1.09 | 1.09 | 1.09 | -6.03% | 311,842 |
| Apr 7, 2025 | 1.08 | 1.18 | 1.01 | 1.16 | 1.16 | 2.65% | 228,604 |
| Apr 4, 2025 | 1.19 | 1.25 | 1.12 | 1.13 | 1.13 | -8.13% | 542,878 |
| Apr 3, 2025 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -6.82% | 268,857 |
| Apr 2, 2025 | 1.24 | 1.37 | 1.23 | 1.32 | 1.32 | 6.45% | 392,197 |
| Apr 1, 2025 | 1.24 | 1.32 | 1.19 | 1.24 | 1.24 | -1.59% | 479,310 |
| Mar 31, 2025 | 1.15 | 1.28 | 1.11 | 1.26 | 1.26 | 6.78% | 319,751 |
| Mar 28, 2025 | 1.33 | 1.33 | 1.12 | 1.18 | 1.18 | -12.59% | 858,775 |
| Mar 27, 2025 | 1.31 | 1.42 | 1.28 | 1.35 | 1.35 | 1.50% | 467,533 |
| Mar 26, 2025 | 1.52 | 1.52 | 1.30 | 1.33 | 1.33 | -9.52% | 1,335,905 |
| Mar 25, 2025 | 1.78 | 1.82 | 1.37 | 1.47 | 1.47 | -61.62% | 3,981,065 |
| Mar 24, 2025 | 3.90 | 3.98 | 3.75 | 3.83 | 3.83 | -0.52% | 105,594 |
| Mar 21, 2025 | 3.81 | 3.99 | 3.80 | 3.85 | 3.85 | -0.52% | 43,173 |
| Mar 20, 2025 | 4.06 | 4.11 | 3.82 | 3.87 | 3.87 | -5.84% | 159,176 |
| Mar 19, 2025 | 4.23 | 4.35 | 4.01 | 4.11 | 4.11 | -2.84% | 227,472 |
| Mar 18, 2025 | 4.01 | 4.23 | 3.77 | 4.23 | 4.23 | 3.93% | 111,152 |
| Mar 17, 2025 | 3.92 | 4.20 | 3.91 | 4.07 | 4.07 | 4.36% | 95,197 |
| Mar 14, 2025 | 3.70 | 3.94 | 3.64 | 3.90 | 3.90 | 6.56% | 111,023 |
| Mar 13, 2025 | 3.65 | 3.75 | 3.63 | 3.66 | 3.66 | -1.88% | 74,827 |
| Mar 12, 2025 | 3.76 | 3.84 | 3.62 | 3.73 | 3.73 | -1.84% | 99,923 |
| Mar 11, 2025 | 3.65 | 3.83 | 3.57 | 3.80 | 3.80 | 4.68% | 148,928 |
| Mar 10, 2025 | 3.58 | 3.70 | 3.55 | 3.63 | 3.63 | 0.28% | 120,659 |
| Mar 7, 2025 | 3.53 | 3.64 | 3.52 | 3.62 | 3.62 | 1.40% | 50,098 |
| Mar 6, 2025 | 3.50 | 3.64 | 3.43 | 3.57 | 3.57 | 2.29% | 63,025 |
| Mar 5, 2025 | 3.43 | 3.70 | 3.42 | 3.49 | 3.49 | 1.75% | 60,499 |
| Mar 4, 2025 | 3.36 | 3.59 | 3.22 | 3.43 | 3.43 | - | 137,658 |
| Mar 3, 2025 | 3.67 | 3.70 | 3.40 | 3.43 | 3.43 | -6.79% | 137,085 |