-
5 DAY PERFORMANCE
-4.55% -
1 MONTH PERFORMANCE
-7.95% -
3 MONTH PERFORMANCE
+2.44% -
6 MONTH PERFORMANCE
-10.64% -
YEAR-TO-DATE PERFORMANCE
-43.24% -
1 YEAR PERFORMANCE
-31.98%
Mural Oncology plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.46 | $3.36 (-2.89%) | $3.53 | $3.34 | 42,030 | $57.22 M |
| 11/15/2024 | $3.39 | $3.45 (1.77%) | $3.48 | $3.30 | 177,700 | $58.75 M |
| 11/14/2024 | $3.48 | $3.49 (0.29%) | $3.53 | $3.42 | 96,100 | $59.43 M |
| 11/13/2024 | $3.41 | $3.52 (3.23%) | $3.66 | $3.41 | 63,600 | $59.94 M |
| 11/12/2024 | $3.60 | $3.52 (-2.22%) | $3.66 | $3.31 | 53,428 | $59.94 M |
| 11/11/2024 | $3.56 | $3.62 (1.69%) | $3.69 | $3.48 | 53,100 | $61.64 M |
| 11/08/2024 | $3.38 | $3.52 (4.14%) | $3.57 | $3.35 | 97,229 | $59.58 M |
| 11/07/2024 | $3.33 | $3.38 (1.5%) | $3.42 | $3.33 | 21,048 | $57.21 M |
| 11/06/2024 | $3.44 | $3.37 (-2.03%) | $3.44 | $3.34 | 14,900 | $57.04 M |
| 11/05/2024 | $3.30 | $3.34 (1.21%) | $3.49 | $3.30 | 39,000 | $56.53 M |
| 11/04/2024 | $3.45 | $3.40 (-1.45%) | $3.53 | $3.25 | 58,947 | $57.54 M |
| 11/01/2024 | $3.55 | $3.46 (-2.54%) | $3.57 | $3.44 | 56,732 | $58.56 M |
| 10/31/2024 | $3.41 | $3.52 (3.23%) | $3.54 | $3.41 | 24,332 | $59.58 M |
| 10/30/2024 | $3.57 | $3.56 (-0.28%) | $3.65 | $3.53 | 45,500 | $60.25 M |
| 10/29/2024 | $3.61 | $3.59 (-0.55%) | $3.62 | $3.49 | 30,500 | $60.76 M |
| 10/28/2024 | $3.52 | $3.63 (3.12%) | $3.64 | $3.52 | 25,150 | $61.44 M |
| 10/25/2024 | $3.51 | $3.51 (0%) | $3.65 | $3.47 | 30,813 | $59.41 M |
| 10/24/2024 | $3.46 | $3.49 (0.87%) | $3.63 | $3.34 | 91,600 | $59.07 M |
| 10/23/2024 | $3.67 | $3.45 (-5.99%) | $3.67 | $3.42 | 56,200 | $58.39 M |
| 10/22/2024 | $3.64 | $3.64 (0%) | $3.75 | $3.61 | 48,100 | $61.61 M |
| 10/21/2024 | $3.65 | $3.66 (0.27%) | $3.67 | $3.46 | 55,010 | $61.94 M |
| 10/18/2024 | $3.70 | $3.65 (-1.35%) | $3.73 | $3.63 | 70,600 | $61.78 M |
| 10/17/2024 | $3.92 | $3.69 (-5.87%) | $3.92 | $3.66 | 368,405 | $62.45 M |
| 10/16/2024 | $3.46 | $3.72 (7.51%) | $3.72 | $3.45 | 62,340 | $62.96 M |
| 10/15/2024 | $3.44 | $3.45 (0.29%) | $3.49 | $3.40 | 47,800 | $58.39 M |
| 10/14/2024 | $3.47 | $3.43 (-1.15%) | $3.55 | $3.40 | 79,610 | $58.05 M |
| 10/11/2024 | $3.40 | $3.46 (1.76%) | $3.54 | $3.40 | 69,200 | $58.56 M |
| 10/10/2024 | $3.36 | $3.42 (1.79%) | $3.42 | $3.33 | 49,371 | $57.88 M |
| 10/09/2024 | $3.58 | $3.37 (-5.87%) | $3.60 | $3.34 | 51,500 | $57.04 M |
| 10/08/2024 | $3.40 | $3.47 (2.06%) | $3.49 | $3.33 | 141,337 | $58.73 M |
| 10/07/2024 | $3.38 | $3.41 (0.89%) | $3.45 | $3.34 | 193,737 | $57.71 M |
| 10/04/2024 | $3.51 | $3.36 (-4.27%) | $3.51 | $3.29 | 399,491 | $56.87 M |
| 10/03/2024 | $3.10 | $3.20 (3.23%) | $3.32 | $3.07 | 222,600 | $54.16 M |
| 10/02/2024 | $3.16 | $3.12 (-1.27%) | $3.22 | $3.07 | 117,808 | $52.81 M |
| 10/01/2024 | $3.10 | $3.13 (0.97%) | $3.16 | $3.06 | 166,086 | $52.97 M |
| 09/30/2024 | $3.08 | $3.13 (1.62%) | $3.22 | $3.06 | 131,125 | $52.97 M |
| 09/27/2024 | $3.08 | $3.05 (-0.97%) | $3.12 | $3.00 | 63,200 | $51.62 M |
| 09/26/2024 | $3.23 | $3.03 (-6.19%) | $3.25 | $3.02 | 190,600 | $51.28 M |
| 09/25/2024 | $3.23 | $3.20 (-0.93%) | $3.34 | $3.17 | 19,600 | $54.16 M |
| 09/24/2024 | $3.25 | $3.20 (-1.54%) | $3.29 | $3.12 | 100,705 | $54.16 M |
| 09/23/2024 | $3.26 | $3.25 (-0.31%) | $3.48 | $3.20 | 60,700 | $55.01 M |
| 09/20/2024 | $3.46 | $3.38 (-2.31%) | $3.46 | $3.34 | 19,337 | $57.21 M |
| 09/19/2024 | $3.49 | $3.46 (-0.86%) | $3.49 | $3.38 | 54,600 | $58.56 M |
| 09/18/2024 | $3.35 | $3.45 (2.99%) | $3.49 | $3.30 | 150,541 | $58.39 M |
| 09/17/2024 | $3.23 | $3.34 (3.41%) | $3.36 | $3.20 | 70,447 | $56.53 M |
| 09/16/2024 | $3.29 | $3.24 (-1.52%) | $3.32 | $3.22 | 12,900 | $54.84 M |
| 09/13/2024 | $3.23 | $3.29 (1.86%) | $3.35 | $3.20 | 71,000 | $55.68 M |
| 09/12/2024 | $3.24 | $3.15 (-2.78%) | $3.28 | $3.08 | 43,011 | $53.31 M |
| 09/11/2024 | $3.04 | $3.21 (5.59%) | $3.21 | $3.01 | 45,600 | $54.33 M |
| 09/10/2024 | $3.04 | $3.04 (0%) | $3.10 | $3.00 | 39,631 | $51.45 M |
| 09/09/2024 | $3.20 | $3.03 (-5.31%) | $3.29 | $2.99 | 152,500 | $51.28 M |
| 09/06/2024 | $3.23 | $3.15 (-2.48%) | $3.31 | $3.10 | 118,815 | $53.31 M |
| 09/05/2024 | $3.13 | $3.20 (2.24%) | $3.21 | $3.06 | 60,900 | $54.16 M |
| 09/04/2024 | $3.15 | $3.15 (0%) | $3.16 | $3.08 | 75,700 | $53.31 M |
| 09/03/2024 | $3.32 | $3.16 (-4.82%) | $3.35 | $3.00 | 191,400 | $53.48 M |
| 08/30/2024 | $3.25 | $3.32 (2.15%) | $3.35 | $3.21 | 39,800 | $56.19 M |
| 08/29/2024 | $3.18 | $3.26 (2.52%) | $3.32 | $3.18 | 84,030 | $55.17 M |
| 08/28/2024 | $3.26 | $3.15 (-3.37%) | $3.29 | $3.01 | 130,524 | $53.31 M |
| 08/27/2024 | $3.33 | $3.29 (-1.2%) | $3.34 | $3.23 | 58,230 | $55.68 M |
| 08/26/2024 | $3.49 | $3.40 (-2.58%) | $3.55 | $3.26 | 135,400 | $57.54 M |
| 08/23/2024 | $3.49 | $3.46 (-0.86%) | $3.49 | $3.33 | 68,475 | $58.56 M |
| 08/22/2024 | $3.29 | $3.28 (-0.3%) | $3.32 | $3.23 | 57,115 | $55.51 M |
| 08/21/2024 | $3.21 | $3.29 (2.49%) | $3.33 | $3.21 | 32,000 | $55.68 M |
| 08/20/2024 | $3.34 | $3.22 (-3.59%) | $3.34 | $3.16 | 36,012 | $54.50 M |
| 08/19/2024 | $3.25 | $3.32 (2.15%) | $3.35 | $3.25 | 87,800 | $56.19 M |