Murphy Canyon Acquisition... (MURF)
NASDAQ: MURF
· Real-Time Price · USD
16.85
-0.14 (-0.82%)
At close: Sep 22, 2023, 10:00 PM
MURF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2023 | 16.00 | 18.30 | 11.04 | 16.85 | 16.85 | -0.82% | 231,381 |
| Sep 21, 2023 | 19.99 | 22.00 | 16.09 | 16.99 | 16.99 | 32.32% | 1,102,582 |
| Sep 20, 2023 | 12.00 | 16.45 | 12.00 | 12.84 | 12.84 | -8.94% | 237,200 |
| Sep 19, 2023 | 11.07 | 25.00 | 11.03 | 14.10 | 14.10 | 24.78% | 503,498 |
| Sep 18, 2023 | 10.00 | 11.42 | 9.80 | 11.30 | 11.30 | 10.35% | 58,752 |
| Sep 15, 2023 | 10.88 | 10.88 | 10.04 | 10.24 | 10.24 | -5.97% | 31,718 |
| Sep 14, 2023 | 10.89 | 10.90 | 10.89 | 10.89 | 10.89 | 0.65% | 3,206 |
| Sep 13, 2023 | 10.82 | 10.82 | 10.80 | 10.82 | 10.82 | 0.00% | 1,506 |
| Sep 12, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.00% | 0 |
| Sep 11, 2023 | 10.78 | 10.83 | 10.78 | 10.82 | 10.82 | 0.37% | 1,868 |
| Sep 8, 2023 | 10.75 | 10.78 | 10.75 | 10.78 | 10.78 | 0.00% | 4,345 |
| Sep 7, 2023 | 10.74 | 10.78 | 10.74 | 10.78 | 10.78 | 0.00% | 3,339 |
| Sep 6, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.19% | 431 |
| Sep 5, 2023 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | -0.92% | 998 |
| Sep 1, 2023 | 10.66 | 11.18 | 10.66 | 10.90 | 10.90 | 2.06% | 20,511 |
| Aug 31, 2023 | 10.50 | 10.94 | 10.50 | 10.68 | 10.68 | 0.75% | 176,213 |
| Aug 30, 2023 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | -1.76% | 1,944 |
| Aug 29, 2023 | 10.82 | 10.85 | 10.77 | 10.79 | 10.79 | -0.19% | 159,852 |
| Aug 28, 2023 | 10.81 | 10.83 | 10.81 | 10.81 | 10.81 | 0.00% | 16,641 |
| Aug 25, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.00% | 0 |
Page 1 of 19