Mural Oncology plc (MURA) Charts

$4.05

south_east
-$0.17 (-4.03%)
Day's range
$4.02
Day's range
$4.24

5 DAY PERFORMANCE

-5.59%

1 MONTH PERFORMANCE

+2.53%

3 MONTH PERFORMANCE

+20.90%

6 MONTH PERFORMANCE

+23.48%

YEAR-TO-DATE PERFORMANCE

+25.78%

1 YEAR PERFORMANCE

-12.90%

Mural Oncology plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $4.26 $4.05 (-4.93%) $4.26 $4.02 83,430 $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
01/31/2025 $3.76 $3.75 (-0.27%) $3.85 $3.60 104,921 $63.86 M
01/30/2025 $3.76 $3.77 (0.27%) $3.83 $3.73 84,741 $64.20 M
01/29/2025 $3.83 $3.72 (-2.87%) $3.85 $3.70 113,300 $63.35 M
01/28/2025 $3.90 $3.83 (-1.79%) $3.90 $3.72 70,834 $65.22 M
01/27/2025 $4.01 $3.89 (-2.99%) $4.07 $3.86 168,041 $66.24 M
01/24/2025 $3.90 $3.95 (1.28%) $4.07 $3.90 115,705 $67.26 M
01/23/2025 $3.93 $3.92 (-0.25%) $3.99 $3.77 151,800 $66.75 M
01/22/2025 $4.09 $3.95 (-3.42%) $4.11 $3.93 157,300 $67.26 M
01/21/2025 $4.10 $4.14 (0.98%) $4.18 $3.89 210,540 $70.50 M
01/17/2025 $3.69 $4.00 (8.4%) $4.09 $3.69 342,994 $68.11 M
01/16/2025 $3.72 $3.69 (-0.81%) $3.81 $3.60 177,300 $62.84 M
01/15/2025 $3.79 $3.69 (-2.64%) $3.79 $3.55 169,500 $62.84 M
01/14/2025 $3.86 $3.72 (-3.63%) $3.89 $3.70 125,800 $63.35 M
01/13/2025 $3.74 $3.74 (0%) $4.05 $3.70 327,939 $63.69 M
01/10/2025 $3.90 $3.89 (-0.26%) $4.00 $3.64 594,437 $66.24 M
01/08/2025 $3.53 $3.65 (3.4%) $3.82 $3.51 528,200 $62.15 M
01/07/2025 $3.45 $3.47 (0.58%) $3.54 $3.36 239,932 $59.09 M
01/06/2025 $3.49 $3.44 (-1.43%) $3.50 $3.36 254,636 $58.58 M
01/03/2025 $3.22 $3.42 (6.21%) $3.45 $3.22 142,330 $58.24 M
01/02/2025 $3.25 $3.20 (-1.54%) $3.37 $3.17 96,705 $54.49 M
12/31/2024 $3.06 $3.22 (5.23%) $3.24 $3.06 245,200 $54.83 M
12/30/2024 $3.16 $3.15 (-0.32%) $3.22 $3.05 191,706 $53.64 M
12/27/2024 $3.15 $3.22 (2.22%) $3.25 $3.06 193,605 $54.83 M
12/26/2024 $3.23 $3.18 (-1.55%) $3.37 $3.08 188,691 $54.15 M
12/24/2024 $3.37 $3.24 (-3.86%) $3.37 $3.19 117,900 $55.17 M
12/23/2024 $3.24 $3.29 (1.54%) $3.34 $3.23 155,600 $56.02 M
12/20/2024 $3.30 $3.18 (-3.64%) $3.30 $3.10 207,557 $54.15 M
12/19/2024 $3.19 $3.14 (-1.57%) $3.45 $2.87 285,347 $53.47 M
12/18/2024 $3.37 $3.19 (-5.34%) $3.57 $3.18 199,707 $54.32 M
12/17/2024 $3.40 $3.39 (-0.29%) $3.60 $3.32 126,230 $57.73 M
12/16/2024 $3.61 $3.44 (-4.71%) $3.79 $3.41 154,500 $58.58 M
12/13/2024 $3.80 $3.64 (-4.21%) $3.80 $3.59 93,900 $61.98 M
12/12/2024 $3.71 $3.74 (0.81%) $3.85 $3.64 74,848 $63.69 M
12/11/2024 $3.97 $3.67 (-7.56%) $3.97 $3.50 211,600 $62.49 M
12/10/2024 $3.97 $3.88 (-2.27%) $4.04 $3.85 92,505 $66.07 M
12/09/2024 $4.08 $3.99 (-2.21%) $4.18 $3.92 147,800 $67.94 M
12/06/2024 $4.09 $4.05 (-0.98%) $4.18 $4.03 127,311 $68.97 M
12/05/2024 $4.01 $4.10 (2.24%) $4.18 $3.96 243,313 $69.82 M
12/04/2024 $4.13 $4.01 (-2.91%) $4.13 $3.98 112,600 $68.28 M
12/03/2024 $4.18 $4.09 (-2.15%) $4.20 $4.00 235,400 $69.65 M
12/02/2024 $4.01 $4.18 (4.24%) $4.19 $4.00 428,900 $71.18 M
11/29/2024 $4.07 $3.99 (-1.97%) $4.17 $3.98 125,300 $67.94 M
11/27/2024 $4.02 $4.04 (0.5%) $4.10 $3.90 330,417 $68.80 M
11/26/2024 $4.00 $3.93 (-1.75%) $4.15 $3.88 637,800 $66.92 M
11/25/2024 $3.99 $3.87 (-3.01%) $4.26 $3.77 1.95 M $65.90 M
11/22/2024 $3.37 $3.35 (-0.59%) $3.38 $3.28 60,632 $57.05 M