MURGY(MURGY)
MURGY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $12.05 | $12.05 | $11.77 | $11.88 | 740,566 |
| 10/12/2026 | $11.70 | $11.78 | $11.70 | $11.75 | 606,700 |
| 10/9/2026 | $11.74 | $11.77 | $11.67 | $11.73 | 366,749 |
| 10/8/2026 | $11.58 | $11.74 | $11.58 | $11.74 | 326,500 |
| 10/7/2026 | $11.47 | $11.62 | $11.45 | $11.56 | 329,800 |
| 10/6/2026 | $11.39 | $11.52 | $11.39 | $11.48 | 532,402 |
| 10/5/2026 | $11.36 | $11.45 | $11.32 | $11.43 | 578,000 |
| 10/2/2026 | $11.37 | $11.46 | $11.34 | $11.42 | 385,300 |
| 10/1/2026 | $11.24 | $11.27 | $11.13 | $11.19 | 509,700 |
| 9/30/2026 | $11.41 | $11.47 | $11.28 | $11.28 | 312,300 |
| 9/29/2026 | $11.52 | $11.56 | $11.38 | $11.50 | 348,014 |
| 9/28/2026 | $11.62 | $11.72 | $11.61 | $11.67 | 346,526 |
| 9/25/2026 | $11.56 | $11.66 | $11.47 | $11.65 | 302,520 |
| 9/24/2026 | $11.62 | $11.68 | $11.58 | $11.64 | 525,100 |
| 9/23/2026 | $11.53 | $11.55 | $11.34 | $11.38 | 365,631 |
| 9/22/2026 | $11.55 | $11.56 | $11.40 | $11.49 | 344,031 |
| 9/21/2026 | $11.63 | $11.71 | $11.59 | $11.62 | 444,241 |
| 9/18/2026 | $11.53 | $11.64 | $11.50 | $11.54 | 7.19M |
| 9/17/2026 | $11.75 | $11.77 | $11.58 | $11.61 | 7.52M |
| 9/16/2026 | $11.74 | $11.80 | $11.60 | $11.70 | 528,900 |
| 9/15/2026 | $11.80 | $11.90 | $11.78 | $11.82 | 517,600 |
| 9/14/2026 | $11.73 | $11.81 | $11.69 | $11.80 | 408,021 |
| 9/11/2026 | $11.73 | $11.75 | $11.62 | $11.63 | 612,600 |
| 9/10/2026 | $11.66 | $11.68 | $11.52 | $11.56 | 305,130 |
| 9/9/2026 | $11.43 | $11.53 | $11.39 | $11.48 | 559,800 |
| 9/8/2026 | $11.64 | $11.65 | $11.55 | $11.58 | 311,546 |
| 9/4/2026 | $12.20 | $12.29 | $12.19 | $12.22 | 366,700 |
| 9/3/2026 | $12.24 | $12.32 | $12.16 | $12.27 | 460,813 |
| 9/2/2026 | $12.05 | $12.14 | $12.03 | $12.11 | 470,900 |
| 9/1/2026 | $12.12 | $12.18 | $12.08 | $12.11 | 1.66M |
| 8/31/2026 | $12.03 | $12.05 | $11.91 | $11.97 | 310,136 |
| 8/28/2026 | $11.98 | $12.04 | $11.95 | $11.96 | 176,517 |
| 8/27/2026 | $12.01 | $12.01 | $11.86 | $11.96 | 284,300 |
| 8/26/2026 | $12.02 | $12.04 | $11.95 | $11.99 | 1.15M |
| 8/25/2026 | $12.06 | $12.15 | $11.96 | $12.04 | 1.84M |
| 8/24/2026 | $11.91 | $12.08 | $11.85 | $12.01 | 967,600 |
| 8/21/2026 | $12.05 | $12.08 | $12.00 | $12.00 | 533,400 |
| 8/20/2026 | $11.92 | $11.99 | $11.89 | $11.96 | 370,600 |
| 8/19/2026 | $11.97 | $12.02 | $11.93 | $11.98 | 709,718 |
| 8/18/2026 | $12.07 | $12.19 | $12.04 | $12.07 | 3.71M |
| 8/17/2026 | $12.02 | $12.08 | $11.91 | $11.96 | 2.62M |
| 8/14/2026 | $12.01 | $12.04 | $11.94 | $11.96 | 403,100 |
| 8/13/2026 | $11.85 | $11.85 | $11.74 | $11.78 | 349,000 |
| 8/12/2026 | $11.84 | $11.89 | $11.79 | $11.81 | 626,543 |
| 8/11/2026 | $11.80 | $11.92 | $11.80 | $11.88 | 456,814 |
| 8/10/2026 | $11.85 | $11.95 | $11.81 | $11.89 | 589,823 |
| 8/7/2026 | $11.82 | $11.96 | $11.74 | $11.91 | 209,200 |
| 8/6/2026 | $12.08 | $12.11 | $11.99 | $12.06 | 262,200 |
| 8/5/2026 | $11.99 | $12.01 | $11.87 | $11.95 | 185,500 |
| 8/4/2026 | $11.89 | $11.93 | $11.82 | $11.88 | 376,300 |
| 8/3/2026 | $12.05 | $12.12 | $11.97 | $11.99 | 230,200 |
| 7/31/2026 | $11.91 | $12.05 | $11.90 | $12.01 | 259,800 |
| 7/30/2026 | $12.07 | $12.09 | $11.97 | $12.04 | 281,934 |
| 7/29/2026 | $11.88 | $12.01 | $11.88 | $11.94 | 365,004 |
| 7/28/2026 | $11.89 | $12.04 | $11.87 | $12.01 | 265,203 |
| 7/27/2026 | $11.77 | $11.91 | $11.76 | $11.85 | 752,542 |
| 7/24/2026 | $11.50 | $11.62 | $11.49 | $11.56 | 516,100 |
| 7/23/2026 | $11.50 | $11.55 | $11.44 | $11.52 | 948,913 |
| 7/22/2026 | $11.62 | $11.64 | $11.48 | $11.49 | 241,600 |
| 7/21/2026 | $11.46 | $11.50 | $11.39 | $11.49 | 1.19M |
| 7/20/2026 | $11.67 | $11.84 | $11.67 | $11.78 | 1.17M |
| 7/17/2026 | $11.79 | $11.88 | $11.78 | $11.83 | 402,619 |
| 7/16/2026 | $11.66 | $11.74 | $11.65 | $11.67 | 775,700 |
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
