MARUF(MARUF)
MARUF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $29.00 | $30.70 | $28.79 | $30.70 | 83,199 |
| 10/13/2026 | $30.70 | $30.74 | $30.60 | $30.68 | 14,600 |
| 10/12/2026 | $28.28 | $31.74 | $28.28 | $29.63 | 18,624 |
| 10/9/2026 | $28.82 | $29.91 | $28.82 | $29.91 | 7,415 |
| 10/8/2026 | $29.97 | $30.93 | $29.54 | $29.54 | 11,916 |
| 10/7/2026 | $30.84 | $31.75 | $29.97 | $30.13 | 13,500 |
| 10/6/2026 | $30.34 | $30.84 | $30.29 | $30.84 | 10,500 |
| 10/5/2026 | $32.24 | $32.24 | $30.50 | $31.46 | 9,844 |
| 10/2/2026 | $31.63 | $31.63 | $28.87 | $30.29 | 14,900 |
| 10/1/2026 | $29.91 | $31.29 | $29.91 | $29.91 | 5,215 |
| 9/30/2026 | $29.50 | $31.88 | $29.31 | $31.14 | 5,500 |
| 9/29/2026 | $30.13 | $31.78 | $30.03 | $31.78 | 11,600 |
| 9/28/2026 | $30.75 | $32.68 | $30.65 | $30.65 | 11,500 |
| 9/25/2026 | $31.00 | $32.92 | $30.70 | $31.00 | 17,935 |
| 9/24/2026 | $32.09 | $32.62 | $30.64 | $30.75 | 4,100 |
| 9/23/2026 | $33.31 | $33.31 | $30.78 | $30.78 | 13,304 |
| 9/22/2026 | $30.89 | $32.42 | $30.89 | $32.42 | 4,200 |
| 9/21/2026 | $31.15 | $33.75 | $31.15 | $32.88 | 16,300 |
| 9/18/2026 | $31.12 | $32.98 | $31.12 | $31.45 | 4,600 |
| 9/17/2026 | $31.88 | $34.39 | $31.87 | $34.37 | 5,023 |
| 9/16/2026 | $31.25 | $33.50 | $31.00 | $31.00 | 4,219 |
| 9/15/2026 | $31.47 | $31.95 | $31.12 | $31.56 | 7,839 |
| 9/14/2026 | $31.27 | $34.00 | $31.27 | $34.00 | 15,800 |
| 9/11/2026 | $35.46 | $35.46 | $31.46 | $33.37 | 3,000 |
| 9/10/2026 | $32.26 | $34.16 | $32.00 | $32.00 | 13,300 |
| 9/9/2026 | $32.68 | $34.89 | $32.68 | $32.85 | 2,800 |
| 9/8/2026 | $32.61 | $34.65 | $32.61 | $33.00 | 16,300 |
| 9/4/2026 | $33.75 | $33.75 | $32.44 | $33.60 | 4,200 |
| 9/3/2026 | $32.76 | $35.09 | $32.71 | $35.09 | 7,403 |
| 9/2/2026 | $31.38 | $32.26 | $31.15 | $32.19 | 4,600 |
| 9/1/2026 | $30.47 | $31.50 | $30.22 | $30.30 | 3,604 |
| 8/31/2026 | $29.30 | $31.81 | $29.30 | $31.00 | 21,122 |
| 8/28/2026 | $31.05 | $31.20 | $30.45 | $31.04 | 12,109 |
| 8/27/2026 | $30.80 | $31.58 | $30.24 | $30.91 | 13,600 |
| 8/26/2026 | $31.28 | $31.28 | $29.99 | $30.74 | 6,300 |
| 8/25/2026 | $32.17 | $32.17 | $30.30 | $30.39 | 3,844 |
| 8/24/2026 | $31.98 | $32.16 | $30.39 | $31.55 | 17,200 |
| 8/21/2026 | $31.28 | $32.19 | $29.90 | $31.33 | 8,037 |
| 8/20/2026 | $32.08 | $32.08 | $30.37 | $30.37 | 7,238 |
| 8/19/2026 | $31.05 | $31.80 | $30.30 | $30.31 | 14,400 |
| 8/18/2026 | $31.84 | $31.84 | $30.13 | $30.13 | 8,800 |
| 8/17/2026 | $30.96 | $32.37 | $30.96 | $32.35 | 22,742 |
| 8/14/2026 | $31.21 | $32.39 | $30.89 | $31.18 | 23,418 |
| 8/13/2026 | $29.63 | $31.99 | $29.55 | $31.53 | 17,029 |
| 8/12/2026 | $29.97 | $32.49 | $29.97 | $31.88 | 16,500 |
| 8/11/2026 | $29.71 | $33.24 | $29.33 | $29.90 | 6,500 |
| 8/10/2026 | $31.61 | $32.81 | $30.95 | $31.36 | 17,114 |
| 8/7/2026 | $30.40 | $33.25 | $30.40 | $31.92 | 17,235 |
| 8/6/2026 | $30.65 | $32.66 | $30.14 | $30.14 | 11,000 |
| 8/5/2026 | $30.63 | $32.53 | $30.19 | $30.19 | 22,013 |
| 8/4/2026 | $29.84 | $32.60 | $29.84 | $32.60 | 15,046 |
| 8/3/2026 | $32.63 | $33.02 | $30.78 | $32.47 | 22,736 |
| 7/31/2026 | $30.97 | $33.25 | $30.97 | $32.50 | 24,449 |
| 7/30/2026 | $30.36 | $32.65 | $30.36 | $30.54 | 20,800 |
| 7/29/2026 | $30.18 | $32.48 | $30.13 | $30.13 | 5,700 |
| 7/28/2026 | $31.62 | $33.26 | $31.50 | $33.26 | 8,933 |
| 7/27/2026 | $34.98 | $35.06 | $33.00 | $33.00 | 19,200 |
| 7/24/2026 | $32.58 | $34.90 | $32.58 | $33.59 | 10,200 |
| 7/23/2026 | $32.59 | $34.76 | $32.00 | $32.00 | 16,444 |
| 7/22/2026 | $32.47 | $32.47 | $32.00 | $32.00 | 8,000 |
| 7/21/2026 | $31.21 | $32.10 | $30.78 | $32.01 | 9,500 |
| 7/20/2026 | $29.32 | $31.04 | $29.32 | $29.40 | 17,200 |
| 7/17/2026 | $29.51 | $32.17 | $29.51 | $32.17 | 8,403 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
