Mural Oncology (MURA)
NASDAQ: MURA
· Real-Time Price · USD
1.77
0.00 (0.00%)
At close: Aug 15, 2025, 2:35 PM
MURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.78 | 1.83 | 1.75 | 1.77 | 1.77 | -1.12% | 106,542 |
| Aug 13, 2025 | 1.72 | 1.80 | 1.68 | 1.79 | 1.79 | 7.83% | 520,900 |
| 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 | 0.00% | 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% | 1,315,700 |
| 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% | 144,900 |
| 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 | -0.41% | 69,200 |
| Jul 25, 2025 | 2.45 | 2.46 | 2.42 | 2.42 | 2.42 | -1.63% | 65,400 |
| 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% | 80,300 |
| 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% | 99,400 |