Mural Oncology (MURA)
3.40
-0.28 (-7.61%)
At close: Mar 03, 2025, 3:59 PM
3.43
0.88%
Pre-market: Mar 04, 2025, 08:00 AM EST
MURA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.67 | 3.70 | 3.40 | 3.43 | -0.25 | -6.79% | 137,085 |
| 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 |
| Jan 23, 2025 | 3.93 | 3.99 | 3.77 | 3.92 | -0.03 | -0.76% | 151,800 |
| Jan 22, 2025 | 4.09 | 4.11 | 3.93 | 3.95 | -0.19 | -4.59% | 157,300 |
| Jan 21, 2025 | 4.10 | 4.18 | 3.89 | 4.14 | 0.14 | 3.50% | 210,540 |
| Jan 17, 2025 | 3.69 | 4.09 | 3.69 | 4.00 | 0.31 | 8.40% | 342,994 |
| Jan 16, 2025 | 3.72 | 3.81 | 3.60 | 3.69 | 0.00 | 0.00% | 177,300 |
| Jan 15, 2025 | 3.79 | 3.79 | 3.55 | 3.69 | -0.03 | -0.81% | 169,500 |
| Jan 14, 2025 | 3.86 | 3.89 | 3.70 | 3.72 | -0.02 | -0.53% | 125,800 |
| Jan 13, 2025 | 3.74 | 4.05 | 3.70 | 3.74 | -0.15 | -3.86% | 327,939 |
| Jan 10, 2025 | 3.90 | 4.00 | 3.64 | 3.89 | 0.24 | 6.58% | 594,437 |
| Jan 8, 2025 | 3.53 | 3.82 | 3.51 | 3.65 | 0.18 | 5.19% | 528,200 |
| Jan 7, 2025 | 3.45 | 3.54 | 3.36 | 3.47 | 0.03 | 0.87% | 239,932 |
| Jan 6, 2025 | 3.49 | 3.50 | 3.36 | 3.44 | 0.02 | 0.58% | 254,636 |
| Jan 3, 2025 | 3.22 | 3.45 | 3.22 | 3.42 | 0.22 | 6.87% | 142,330 |
| Jan 2, 2025 | 3.25 | 3.37 | 3.17 | 3.20 | -0.02 | -0.62% | 96,705 |
| Dec 31, 2024 | 3.06 | 3.24 | 3.06 | 3.22 | 0.07 | 2.22% | 245,200 |
| Dec 30, 2024 | 3.16 | 3.22 | 3.05 | 3.15 | -0.07 | -2.17% | 191,706 |
| Dec 27, 2024 | 3.15 | 3.25 | 3.06 | 3.22 | 0.04 | 1.26% | 193,605 |
| Dec 26, 2024 | 3.23 | 3.37 | 3.08 | 3.18 | -0.06 | -1.85% | 188,691 |
| Dec 24, 2024 | 3.37 | 3.37 | 3.19 | 3.24 | -0.05 | -1.52% | 117,900 |
| Dec 23, 2024 | 3.24 | 3.34 | 3.23 | 3.29 | 0.11 | 3.46% | 155,600 |
| Dec 20, 2024 | 3.30 | 3.30 | 3.10 | 3.18 | 0.04 | 1.27% | 207,557 |
| Dec 19, 2024 | 3.19 | 3.45 | 2.87 | 3.14 | -0.05 | -1.57% | 285,347 |
| Dec 18, 2024 | 3.37 | 3.57 | 3.18 | 3.19 | -0.20 | -5.90% | 199,707 |
| Dec 17, 2024 | 3.40 | 3.60 | 3.32 | 3.39 | -0.05 | -1.45% | 126,230 |