MUA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 76.000 | 76.000 | 75.750 | 75.750 | 75.750 | 1,000 |
| 2025-05-14 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 14 |
| 2025-05-13 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 400 |
| 2025-05-12 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 12,710 |
| 2025-05-09 | 75.750 | 76.000 | 75.750 | 76.000 | 76.000 | 4,200 |
| 2025-05-08 | 75.750 | 76.000 | 75.750 | 75.750 | 75.750 | 7,525 |
| 2025-05-07 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | 5,000 |
| 2025-05-06 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | 18,451 |
| 2025-05-05 | 75.000 | 75.750 | 75.000 | 75.750 | 75.750 | 15,305 |
| 2025-05-02 | 74.000 | 75.000 | 74.000 | 75.000 | 75.000 | 5,000 |
| 2025-04-30 | 73.750 | 74.000 | 70.000 | 74.000 | 74.000 | 10,200 |
| 2025-04-29 | 74.250 | 74.250 | 73.750 | 73.750 | 73.750 | 6,752 |
| 2025-04-28 | 72.750 | 74.250 | 72.750 | 74.250 | 74.250 | 1,442 |
| 2025-04-25 | 69.750 | 72.750 | 69.750 | 72.750 | 72.750 | 89,310 |
| 2025-04-24 | 65.000 | 70.000 | 65.000 | 69.750 | 69.750 | 138,615 |
| 2025-04-23 | 62.000 | 65.000 | 62.000 | 65.000 | 65.000 | 117,895 |
| 2025-04-22 | 60.500 | 62.500 | 60.500 | 62.000 | 62.000 | 106,990 |
| 2025-04-21 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2025-04-18 | 60.000 | 60.500 | 60.000 | 60.500 | 60.500 | 3,411 |
| 2025-04-17 | 54.500 | 60.000 | 54.500 | 60.000 | 60.000 | 211,008 |
| 2025-04-16 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2025-04-15 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 90 |
| 2025-04-14 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 2 |
| 2025-04-11 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 212 |
| 2025-04-10 | 54.500 | 54.500 | 54.250 | 54.500 | 54.500 | 3,606 |
| 2025-04-09 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 50 |
| 2025-04-08 | 54.500 | 55.000 | 54.500 | 54.500 | 54.500 | 1,250 |
| 2025-04-07 | 56.000 | 56.000 | 54.500 | 54.500 | 54.500 | 2,700 |
| 2025-04-04 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 1,000 |
| 2025-04-03 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 8,100 |
| 2025-04-02 | 57.500 | 57.500 | 56.000 | 56.000 | 56.000 | 16,300 |
| 2025-03-31 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 400 |
| 2025-03-28 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 52,600 |
| 2025-03-27 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 200 |
| 2025-03-26 | 57.750 | 57.750 | 57.500 | 57.500 | 57.500 | 2,429 |
| 2025-03-25 | 58.000 | 58.000 | 57.750 | 57.750 | 57.750 | 36,000 |
| 2025-03-24 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 5 |
| 2025-03-21 | 57.250 | 58.000 | 57.250 | 58.000 | 58.000 | 5,000 |
| 2025-03-20 | 58.000 | 58.000 | 57.250 | 57.250 | 57.250 | 495 |
| 2025-03-19 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2025-03-18 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 4,700 |
| 2025-03-17 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 1,900 |
| 2025-03-14 | 58.250 | 58.250 | 58.000 | 58.000 | 58.000 | 1,764 |
| 2025-03-13 | 58.250 | 58.250 | 58.250 | 58.250 | 58.250 | 0 |
| 2025-03-11 | 58.500 | 58.500 | 58.250 | 58.250 | 58.250 | 19,546 |
| 2025-03-10 | 59.000 | 59.000 | 58.500 | 58.500 | 58.500 | 2,737 |
| 2025-03-07 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 1,300 |
| 2025-03-06 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 1,108 |
| 2025-03-05 | 59.500 | 59.500 | 59.000 | 59.000 | 59.000 | 600 |
| 2025-03-04 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2025-03-03 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 1,201 |
| 2025-02-28 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2025-02-25 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2025-02-24 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 98 |
| 2025-02-21 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2025-02-20 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 7,011 |
| 2025-02-19 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2025-02-18 | 60.250 | 60.250 | 59.500 | 59.500 | 59.500 | 100 |
| 2025-02-17 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-02-14 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 6,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.