5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+112.10%
3 MONTH PERFORMANCE
-29.87%
6 MONTH PERFORMANCE
-23.99%
YEAR-TO-DATE PERFORMANCE
-18.32%
1 YEAR PERFORMANCE
-30.42%
Mural Oncology plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.60 | $2.63 (1.15%) | $2.68 | $2.58 | 351,556 | $44.89 M |
| 04/29/2025 | $2.62 | $2.62 (0%) | $2.68 | $2.55 | 403,400 | $44.72 M |
| 04/28/2025 | $2.61 | $2.61 (0%) | $2.69 | $2.59 | 455,000 | $44.55 M |
| 04/25/2025 | $2.65 | $2.60 (-1.89%) | $2.66 | $2.52 | 437,848 | $44.38 M |
| 04/24/2025 | $2.76 | $2.64 (-4.35%) | $2.77 | $2.53 | 790,001 | $45.06 M |
| 04/23/2025 | $2.83 | $2.77 (-2.12%) | $2.84 | $2.66 | 885,637 | $47.28 M |
| 04/22/2025 | $2.65 | $2.72 (2.64%) | $2.78 | $2.62 | 1.18 M | $46.43 M |
| 04/21/2025 | $2.60 | $2.69 (3.46%) | $2.79 | $2.55 | 1.38 M | $45.92 M |
| 04/17/2025 | $2.50 | $2.70 (8%) | $2.78 | $2.43 | 5.77 M | $46.09 M |
| 04/16/2025 | $2.40 | $2.42 (0.83%) | $2.54 | $2.28 | 8.16 M | $41.31 M |
| 04/15/2025 | $2.30 | $2.41 (4.78%) | $3.21 | $2.21 | 259.77 M | $41.14 M |
| 04/14/2025 | $1.01 | $1.03 (1.98%) | $1.07 | $0.98 | 216,321 | $17.58 M |
| 04/11/2025 | $1.03 | $1.03 (0%) | $1.06 | $0.99 | 224,278 | $17.58 M |
| 04/10/2025 | $1.10 | $1.00 (-9.53%) | $1.11 | $0.97 | 395,720 | $16.99 M |
| 04/09/2025 | $1.09 | $1.12 (2.75%) | $1.18 | $0.95 | 654,867 | $19.12 M |
| 04/08/2025 | $1.18 | $1.09 (-7.63%) | $1.22 | $1.09 | 311,842 | $18.61 M |
| 04/07/2025 | $1.08 | $1.16 (7.41%) | $1.18 | $1.01 | 228,604 | $19.80 M |
| 04/04/2025 | $1.19 | $1.13 (-5.04%) | $1.25 | $1.12 | 542,900 | $19.29 M |
| 04/03/2025 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.23 | 268,900 | $21.00 M |
| 04/02/2025 | $1.24 | $1.32 (6.45%) | $1.37 | $1.23 | 392,200 | $22.53 M |
| 04/01/2025 | $1.24 | $1.24 (0%) | $1.32 | $1.19 | 479,310 | $21.17 M |
| 03/31/2025 | $1.15 | $1.26 (9.57%) | $1.28 | $1.11 | 319,751 | $21.51 M |
| 03/28/2025 | $1.33 | $1.18 (-11.28%) | $1.33 | $1.12 | 858,800 | $20.14 M |
| 03/27/2025 | $1.31 | $1.35 (3.05%) | $1.42 | $1.28 | 467,533 | $23.04 M |
| 03/26/2025 | $1.52 | $1.33 (-12.5%) | $1.52 | $1.30 | 1.34 M | $22.70 M |
| 03/25/2025 | $1.78 | $1.47 (-17.42%) | $1.82 | $1.37 | 4.04 M | $25.09 M |
| 03/24/2025 | $3.90 | $3.83 (-1.79%) | $3.98 | $3.75 | 105,600 | $65.37 M |
| 03/21/2025 | $3.81 | $3.85 (1.05%) | $3.99 | $3.80 | 43,200 | $65.72 M |
| 03/20/2025 | $4.06 | $3.87 (-4.68%) | $4.11 | $3.82 | 159,200 | $66.06 M |
| 03/19/2025 | $4.23 | $4.11 (-2.84%) | $4.35 | $4.01 | 227,500 | $70.15 M |
| 03/18/2025 | $4.01 | $4.23 (5.49%) | $4.23 | $3.77 | 111,152 | $72.20 M |
| 03/17/2025 | $3.92 | $4.07 (3.83%) | $4.20 | $3.91 | 95,200 | $69.47 M |
| 03/14/2025 | $3.70 | $3.90 (5.41%) | $3.94 | $3.64 | 111,023 | $66.57 M |
| 03/13/2025 | $3.65 | $3.66 (0.27%) | $3.75 | $3.63 | 74,827 | $62.47 M |
| 03/12/2025 | $3.76 | $3.73 (-0.8%) | $3.84 | $3.62 | 99,923 | $63.67 M |
| 03/11/2025 | $3.65 | $3.80 (4.11%) | $3.83 | $3.57 | 148,928 | $64.86 M |
| 03/10/2025 | $3.58 | $3.63 (1.4%) | $3.70 | $3.55 | 120,700 | $61.96 M |
| 03/07/2025 | $3.53 | $3.62 (2.55%) | $3.64 | $3.52 | 50,100 | $61.64 M |
| 03/06/2025 | $3.50 | $3.57 (2%) | $3.64 | $3.43 | 63,025 | $60.79 M |
| 03/05/2025 | $3.43 | $3.49 (1.75%) | $3.70 | $3.42 | 60,500 | $59.43 M |
| 03/04/2025 | $3.36 | $3.43 (2.08%) | $3.59 | $3.22 | 137,700 | $58.41 M |
| 03/03/2025 | $3.67 | $3.43 (-6.54%) | $3.70 | $3.40 | 137,100 | $58.41 M |
| 02/28/2025 | $3.61 | $3.68 (1.94%) | $3.68 | $3.57 | 46,900 | $62.67 M |
| 02/27/2025 | $3.78 | $3.66 (-3.17%) | $3.85 | $3.66 | 64,200 | $62.32 M |
| 02/26/2025 | $3.79 | $3.79 (0%) | $3.84 | $3.70 | 50,000 | $64.54 M |
| 02/25/2025 | $3.76 | $3.71 (-1.33%) | $3.83 | $3.66 | 163,425 | $63.18 M |
| 02/24/2025 | $4.04 | $3.86 (-4.46%) | $4.17 | $3.83 | 107,731 | $65.73 M |
| 02/21/2025 | $4.26 | $4.05 (-4.93%) | $4.26 | $4.02 | 83,443 | $68.97 M |
| 02/20/2025 | $4.29 | $4.22 (-1.63%) | $4.39 | $4.16 | 68,300 | $71.86 M |
| 02/19/2025 | $4.15 | $4.27 (2.89%) | $4.37 | $4.13 | 76,642 | $72.71 M |
| 02/18/2025 | $4.30 | $4.31 (0.23%) | $4.38 | $4.25 | 60,700 | $73.39 M |
| 02/14/2025 | $4.29 | $4.29 (0%) | $4.31 | $4.19 | 67,605 | $73.05 M |
| 02/13/2025 | $4.29 | $4.26 (-0.7%) | $4.30 | $4.18 | 55,100 | $72.54 M |
| 02/12/2025 | $4.24 | $4.25 (0.24%) | $4.31 | $4.13 | 91,734 | $72.37 M |
| 02/11/2025 | $4.23 | $4.17 (-1.42%) | $4.31 | $4.10 | 113,702 | $71.01 M |
| 02/10/2025 | $4.48 | $4.28 (-4.46%) | $4.59 | $4.22 | 214,711 | $72.88 M |
| 02/07/2025 | $4.47 | $4.47 (0%) | $4.74 | $4.27 | 489,873 | $76.12 M |
| 02/06/2025 | $4.08 | $4.43 (8.58%) | $4.44 | $3.97 | 287,795 | $75.44 M |
| 02/05/2025 | $3.71 | $4.07 (9.7%) | $4.07 | $3.67 | 223,752 | $69.31 M |
| 02/04/2025 | $3.66 | $3.69 (0.82%) | $3.75 | $3.54 | 93,100 | $62.84 M |
| 02/03/2025 | $3.68 | $3.66 (-0.54%) | $3.74 | $3.60 | 122,800 | $62.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
