5 DAY PERFORMANCE
-4.97%
1 MONTH PERFORMANCE
-19.25%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
+4.56%
YEAR-TO-DATE PERFORMANCE
+6.83%
1 YEAR PERFORMANCE
-33.59%
Mural Oncology plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.65 | $3.66 (0.27%) | $3.73 | $3.65 | 74,733 | $62.64 M |
| 03/12/2025 | $3.76 | $3.73 (-0.8%) | $3.84 | $3.62 | 99,922 | $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 |
| 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 |
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.
