Mural Oncology (MURA)
1.12
-0.11 (-8.94%)
At close: Apr 04, 2025, 3:59 PM
1.14
2.12%
After-hours: Apr 04, 2025, 07:50 PM EDT
Mural Oncology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.19 | 1.25 | 1.12 | 1.13 | -0.10 | -8.13% | 535,617 |
| Apr 3, 2025 | 1.28 | 1.30 | 1.23 | 1.23 | -0.09 | -6.82% | 268,900 |
| Apr 2, 2025 | 1.24 | 1.37 | 1.23 | 1.32 | 0.08 | 6.45% | 392,200 |
| Apr 1, 2025 | 1.24 | 1.32 | 1.19 | 1.24 | -0.02 | -1.59% | 479,310 |
| Mar 31, 2025 | 1.15 | 1.28 | 1.11 | 1.26 | 0.08 | 6.78% | 319,751 |
| Mar 28, 2025 | 1.33 | 1.33 | 1.12 | 1.18 | -0.17 | -12.59% | 858,800 |
| Mar 27, 2025 | 1.31 | 1.42 | 1.28 | 1.35 | 0.02 | 1.50% | 467,533 |
| Mar 26, 2025 | 1.52 | 1.52 | 1.30 | 1.33 | -0.14 | -9.52% | 1,335,905 |
| Mar 25, 2025 | 1.78 | 1.82 | 1.37 | 1.47 | -2.36 | -61.62% | 4,043,135 |
| Mar 24, 2025 | 3.90 | 3.98 | 3.75 | 3.83 | -0.02 | -0.52% | 105,600 |
| Mar 21, 2025 | 3.81 | 3.99 | 3.80 | 3.85 | -0.02 | -0.52% | 43,200 |
| Mar 20, 2025 | 4.06 | 4.11 | 3.82 | 3.87 | -0.24 | -5.84% | 159,200 |
| Mar 19, 2025 | 4.23 | 4.35 | 4.01 | 4.11 | -0.12 | -2.84% | 227,500 |
| Mar 18, 2025 | 4.01 | 4.23 | 3.77 | 4.23 | 0.16 | 3.93% | 111,152 |
| Mar 17, 2025 | 3.92 | 4.20 | 3.91 | 4.07 | 0.17 | 4.36% | 95,200 |
| Mar 14, 2025 | 3.70 | 3.94 | 3.64 | 3.90 | 0.24 | 6.56% | 111,023 |
| Mar 13, 2025 | 3.65 | 3.75 | 3.63 | 3.66 | -0.07 | -1.88% | 74,827 |
| Mar 12, 2025 | 3.76 | 3.84 | 3.62 | 3.73 | -0.07 | -1.84% | 99,923 |
| Mar 11, 2025 | 3.65 | 3.83 | 3.57 | 3.80 | 0.17 | 4.68% | 148,928 |
| Mar 10, 2025 | 3.58 | 3.70 | 3.55 | 3.63 | 0.01 | 0.28% | 120,700 |
| Mar 7, 2025 | 3.53 | 3.64 | 3.52 | 3.62 | 0.05 | 1.40% | 50,100 |
| Mar 6, 2025 | 3.50 | 3.64 | 3.43 | 3.57 | 0.08 | 2.29% | 63,025 |
| Mar 5, 2025 | 3.43 | 3.70 | 3.42 | 3.49 | 0.06 | 1.75% | 60,500 |
| Mar 4, 2025 | 3.36 | 3.59 | 3.22 | 3.43 | 0.00 | 0.00% | 137,700 |
| Mar 3, 2025 | 3.67 | 3.70 | 3.40 | 3.43 | -0.25 | -6.79% | 137,100 |
| Feb 28, 2025 | 3.61 | 3.68 | 3.57 | 3.68 | 0.02 | 0.55% | 46,900 |
| Feb 27, 2025 | 3.78 | 3.85 | 3.66 | 3.66 | -0.13 | -3.43% | 64,200 |
| Feb 26, 2025 | 3.79 | 3.84 | 3.70 | 3.79 | 0.08 | 2.16% | 50,000 |
| Feb 25, 2025 | 3.76 | 3.83 | 3.66 | 3.71 | -0.15 | -3.89% | 163,425 |
| Feb 24, 2025 | 4.04 | 4.17 | 3.83 | 3.86 | -0.19 | -4.69% | 107,731 |
| Feb 21, 2025 | 4.26 | 4.26 | 4.02 | 4.05 | -0.17 | -4.03% | 83,443 |
| Feb 20, 2025 | 4.29 | 4.39 | 4.16 | 4.22 | -0.05 | -1.17% | 68,300 |
| Feb 19, 2025 | 4.15 | 4.37 | 4.13 | 4.27 | -0.04 | -0.93% | 76,642 |
| Feb 18, 2025 | 4.30 | 4.38 | 4.25 | 4.31 | 0.02 | 0.47% | 60,700 |
| Feb 14, 2025 | 4.29 | 4.31 | 4.19 | 4.29 | 0.03 | 0.70% | 67,605 |
| Feb 13, 2025 | 4.29 | 4.30 | 4.18 | 4.26 | 0.01 | 0.24% | 55,100 |
| Feb 12, 2025 | 4.24 | 4.31 | 4.13 | 4.25 | 0.08 | 1.92% | 91,734 |
| Feb 11, 2025 | 4.23 | 4.31 | 4.10 | 4.17 | -0.11 | -2.57% | 113,702 |
| Feb 10, 2025 | 4.48 | 4.59 | 4.22 | 4.28 | -0.19 | -4.25% | 214,711 |
| Feb 7, 2025 | 4.47 | 4.74 | 4.27 | 4.47 | 0.04 | 0.90% | 489,873 |
| Feb 6, 2025 | 4.08 | 4.44 | 3.97 | 4.43 | 0.36 | 8.85% | 287,795 |
| Feb 5, 2025 | 3.71 | 4.07 | 3.67 | 4.07 | 0.38 | 10.30% | 223,752 |
| Feb 4, 2025 | 3.66 | 3.75 | 3.54 | 3.69 | 0.03 | 0.82% | 93,100 |
| Feb 3, 2025 | 3.68 | 3.74 | 3.60 | 3.66 | -0.09 | -2.40% | 122,800 |
| Jan 31, 2025 | 3.76 | 3.85 | 3.60 | 3.75 | -0.02 | -0.53% | 104,921 |
| Jan 30, 2025 | 3.76 | 3.83 | 3.73 | 3.77 | 0.05 | 1.34% | 84,741 |
| Jan 29, 2025 | 3.83 | 3.85 | 3.70 | 3.72 | -0.11 | -2.87% | 113,300 |
| Jan 28, 2025 | 3.90 | 3.90 | 3.72 | 3.83 | -0.06 | -1.54% | 70,834 |
| Jan 27, 2025 | 4.01 | 4.07 | 3.86 | 3.89 | -0.06 | -1.52% | 168,041 |
| Jan 24, 2025 | 3.90 | 4.07 | 3.90 | 3.95 | 0.03 | 0.77% | 115,705 |