Mural Oncology (MURA)
3.73
-0.10 (-2.61%)
At close: Jan 29, 2025, 3:59 PM
3.72
-0.27%
After-hours Jan 29, 2025, 04:00 PM EST
MURA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2024 | 3.61 | 3.79 | 3.41 | 3.44 | -0.20 | -5.49% | 154,500 |
| Dec 13, 2024 | 3.80 | 3.80 | 3.59 | 3.64 | -0.10 | -2.67% | 93,900 |
| Dec 12, 2024 | 3.71 | 3.85 | 3.64 | 3.74 | 0.07 | 1.91% | 74,848 |
| Dec 11, 2024 | 3.97 | 3.97 | 3.50 | 3.67 | -0.21 | -5.41% | 211,600 |
| Dec 10, 2024 | 3.97 | 4.04 | 3.85 | 3.88 | -0.11 | -2.76% | 92,505 |
| Dec 9, 2024 | 4.08 | 4.18 | 3.92 | 3.99 | -0.06 | -1.48% | 147,800 |
| Dec 6, 2024 | 4.09 | 4.18 | 4.03 | 4.05 | -0.05 | -1.22% | 127,311 |
| Dec 5, 2024 | 4.01 | 4.18 | 3.96 | 4.10 | 0.09 | 2.24% | 243,313 |
| Dec 4, 2024 | 4.13 | 4.13 | 3.98 | 4.01 | -0.08 | -1.96% | 112,600 |
| Dec 3, 2024 | 4.18 | 4.20 | 4.00 | 4.09 | -0.09 | -2.15% | 235,400 |
| Dec 2, 2024 | 4.01 | 4.19 | 4.00 | 4.18 | 0.19 | 4.76% | 428,900 |
| Nov 29, 2024 | 4.07 | 4.17 | 3.98 | 3.99 | -0.05 | -1.24% | 125,300 |
| Nov 27, 2024 | 4.02 | 4.10 | 3.90 | 4.04 | 0.11 | 2.80% | 330,417 |
| Nov 26, 2024 | 4.00 | 4.15 | 3.88 | 3.93 | 0.06 | 1.55% | 637,800 |
| Nov 25, 2024 | 3.99 | 4.26 | 3.77 | 3.87 | 0.52 | 15.52% | 1,948,400 |
| Nov 22, 2024 | 3.37 | 3.38 | 3.28 | 3.35 | -0.02 | -0.59% | 60,632 |
| Nov 21, 2024 | 3.39 | 3.42 | 3.26 | 3.37 | 0.00 | 0.00% | 98,619 |
| Nov 20, 2024 | 3.40 | 3.40 | 3.30 | 3.37 | 0.00 | 0.00% | 42,100 |
| Nov 19, 2024 | 3.34 | 3.40 | 3.34 | 3.37 | 0.01 | 0.30% | 28,300 |
| Nov 18, 2024 | 3.46 | 3.53 | 3.34 | 3.36 | -0.09 | -2.61% | 42,030 |
| Nov 15, 2024 | 3.39 | 3.48 | 3.30 | 3.45 | -0.04 | -1.15% | 177,700 |
| Nov 14, 2024 | 3.48 | 3.53 | 3.42 | 3.49 | -0.03 | -0.85% | 96,100 |
| Nov 13, 2024 | 3.41 | 3.66 | 3.41 | 3.52 | 0.00 | 0.00% | 63,600 |