Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MURA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.36 | 0.01 | 0.30% | 3.39 | 3.48 | 3.33 | 131,684 |
| May 30 2024 | 3.35 | 0.00 | 0.00% | 3.36 | 3.445 | 3.31 | 161,399 |
| May 29 2024 | 3.35 | -0.23 | -6.42% | 3.51 | 3.55 | 3.31 | 177,349 |
| May 28 2024 | 3.58 | 0.01 | 0.28% | 3.59 | 3.77 | 3.51 | 130,777 |
| May 24 2024 | 3.57 | -0.02 | -0.56% | 3.64 | 3.85 | 3.51 | 107,345 |
| May 23 2024 | 3.59 | -0.16 | -4.24% | 3.77 | 3.80 | 3.53 | 107,606 |
| May 22 2024 | 3.749 | -0.02 | -0.56% | 3.76 | 3.88 | 3.73 | 86,645 |
| May 21 2024 | 3.77 | 0.00 | 0.00% | 3.75 | 3.79 | 3.7099 | 60,337 |
| May 20 2024 | 3.77 | 0.01 | 0.27% | 3.76 | 3.8598 | 3.75 | 45,453 |
| May 17 2024 | 3.76 | -0.13 | -3.34% | 3.90 | 3.90 | 3.72 | 103,388 |
| May 16 2024 | 3.89 | 0.04 | 1.04% | 3.87 | 4.0194 | 3.75 | 89,934 |
| May 15 2024 | 3.85 | -0.07 | -1.79% | 3.93 | 4.1831 | 3.77 | 120,439 |
| May 14 2024 | 3.92 | 0.17 | 4.53% | 3.77 | 3.94 | 3.64 | 92,807 |
| May 13 2024 | 3.75 | -0.03 | -0.79% | 3.82 | 3.87 | 3.69 | 53,705 |
| May 10 2024 | 3.78 | -0.02 | -0.53% | 3.83 | 3.83 | 3.68 | 60,295 |
| May 09 2024 | 3.80 | -0.09 | -2.31% | 3.90 | 3.93 | 3.705 | 92,522 |
| May 08 2024 | 3.89 | 0.06 | 1.57% | 3.80 | 3.92 | 3.77 | 87,079 |
| May 07 2024 | 3.83 | 0.05 | 1.32% | 3.77 | 3.84 | 3.7102 | 93,671 |
| May 06 2024 | 3.78 | -0.05 | -1.31% | 3.84 | 3.90 | 3.685 | 121,910 |
| May 03 2024 | 3.83 | 0.01 | 0.26% | 3.85 | 3.90 | 3.73 | 101,024 |
| May 02 2024 | 3.82 | 0.04 | 1.06% | 3.80 | 3.91 | 3.77 | 116,640 |
| May 01 2024 | 3.78 | 0.08 | 2.16% | 3.71 | 3.86 | 3.67 | 111,912 |
| Apr 30 2024 | 3.70 | 0.00 | 0.00% | 3.69 | 3.79 | 3.645 | 106,614 |
| Apr 29 2024 | 3.70 | 0.12 | 3.35% | 3.58 | 3.74 | 3.58 | 119,392 |
| Apr 26 2024 | 3.58 | 0.05 | 1.42% | 3.54 | 3.64 | 3.48 | 96,328 |
| Apr 25 2024 | 3.53 | -0.07 | -1.94% | 3.56 | 3.5883 | 3.44 | 147,884 |
| Apr 24 2024 | 3.60 | -0.06 | -1.64% | 3.65 | 3.77 | 3.52 | 106,600 |
| Apr 23 2024 | 3.66 | 0.07 | 1.95% | 3.60 | 3.7187 | 3.57 | 125,053 |
| Apr 22 2024 | 3.59 | 0.03 | 0.84% | 3.62 | 3.6606 | 3.4475 | 227,344 |
| Apr 19 2024 | 3.56 | -0.01 | -0.28% | 3.57 | 3.855 | 3.54 | 243,646 |
| Apr 18 2024 | 3.57 | -0.19 | -5.05% | 3.75 | 3.90 | 3.55 | 244,312 |
| Apr 17 2024 | 3.76 | -0.15 | -3.84% | 3.87 | 4.00 | 3.75 | 298,185 |
| Apr 16 2024 | 3.91 | -0.18 | -4.40% | 4.05 | 4.09 | 3.88 | 222,372 |
| Apr 15 2024 | 4.09 | -0.13 | -3.08% | 4.24 | 4.25 | 3.995 | 348,746 |
| Apr 12 2024 | 4.22 | -0.08 | -1.86% | 4.26 | 4.305 | 4.11 | 139,837 |
| Apr 11 2024 | 4.30 | 0.18 | 4.37% | 4.13 | 4.30 | 4.06 | 181,168 |
| Apr 10 2024 | 4.12 | -0.05 | -1.20% | 4.12 | 4.20 | 4.01 | 234,188 |
| Apr 09 2024 | 4.17 | -0.04 | -0.95% | 4.27 | 4.35 | 4.09 | 198,204 |
| Apr 08 2024 | 4.21 | -0.12 | -2.77% | 4.46 | 4.46 | 4.085 | 343,425 |
| Apr 05 2024 | 4.33 | -0.27 | -5.87% | 4.74 | 4.74 | 4.255 | 479,026 |
| Apr 04 2024 | 4.60 | 0.07 | 1.55% | 4.94 | 4.9588 | 4.53 | 497,150 |
| Apr 03 2024 | 4.53 | -0.20 | -4.23% | 4.76 | 4.76 | 4.51 | 219,171 |
| Apr 02 2024 | 4.73 | -0.12 | -2.47% | 4.89 | 4.89 | 4.6799 | 171,066 |
| Apr 01 2024 | 4.85 | -0.04 | -0.82% | 5.00 | 5.02 | 4.73 | 140,714 |
| Mar 28 2024 | 4.89 | -0.06 | -1.21% | 5.00 | 5.1199 | 4.82 | 215,010 |
| Mar 27 2024 | 4.95 | 0.46 | 10.24% | 4.50 | 5.00 | 4.50 | 316,539 |
| Mar 26 2024 | 4.49 | 0.17 | 3.94% | 4.48 | 4.595 | 4.30 | 253,712 |
| Mar 25 2024 | 4.32 | -0.19 | -4.21% | 4.44 | 4.62 | 4.31 | 173,447 |
| Mar 22 2024 | 4.51 | 0.14 | 3.20% | 4.37 | 4.59 | 4.34 | 179,475 |
| Mar 21 2024 | 4.37 | -0.03 | -0.68% | 4.45 | 4.46 | 4.27 | 211,328 |
| Mar 20 2024 | 4.40 | -0.12 | -2.65% | 4.51 | 4.595 | 4.37 | 249,373 |
| Mar 19 2024 | 4.52 | -0.23 | -4.84% | 4.83 | 4.83 | 4.51 | 209,814 |
| Mar 18 2024 | 4.75 | -0.06 | -1.25% | 4.73 | 4.915 | 4.68 | 259,690 |
| Mar 15 2024 | 4.81 | -0.01 | -0.21% | 4.81 | 4.95 | 4.74 | 387,655 |
| Mar 14 2024 | 4.82 | -0.36 | -6.95% | 5.19 | 5.23 | 4.81 | 293,728 |
| Mar 13 2024 | 5.18 | -0.01 | -0.19% | 5.21 | 5.38 | 5.02 | 225,013 |
| Mar 12 2024 | 5.19 | -0.10 | -1.89% | 5.31 | 5.31 | 5.07 | 186,672 |
| Mar 11 2024 | 5.29 | -0.11 | -2.04% | 5.42 | 5.46 | 5.23 | 183,940 |
| Mar 08 2024 | 5.40 | -0.06 | -1.10% | 5.47 | 5.623 | 5.28 | 191,695 |
| Mar 07 2024 | 5.46 | 0.09 | 1.68% | 5.39 | 5.54 | 5.29 | 208,603 |
| Mar 06 2024 | 5.37 | 0.02 | 0.37% | 5.42 | 5.48 | 5.29 | 264,704 |
| Mar 05 2024 | 5.35 | -0.06 | -1.11% | 5.40 | 5.50 | 5.18 | 157,208 |
| Mar 04 2024 | 5.41 | 0.02 | 0.37% | 5.47 | 5.55 | 5.20 | 206,528 |
