GPW · MUR · stock
Murapol S.A. (MUR) stock price history
Every GPW trading session of Murapol S.A. from Dec 21, 2023 to Sep 28, 2026: 690 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MUR adjusted close, 2023 to 2026
- PLN 41.63
- All time high, 2026
- PLN 42.10
- 52 week high, PLN 32.01 low
- 690
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MUR key facts
- Murapol S.A. (MUR) closed at PLN 37.00 on Sep 28, 2026 on GPW.
- MUR's all time high close is PLN 41.63, set on Feb 10, 2026; its all time low close is PLN 24.71 on Aug 5, 2024.
- MUR's 52 week range is PLN 32.01 to PLN 42.10.
- MUR returned +9.1% over the year to Sep 28, 2026.
- Since Dec 21, 2023 MUR returned +36%, +11.7% a year compounded.
- MUR's deepest drawdown was -24.3% from May 7, 2024 to Aug 5, 2024.
- DataCedar holds 690 daily sessions of MUR history from Dec 21, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MUR price chart, 2023 to 2026
MUR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -3.9% |
| 6 months | +1.7% |
| Year to date | -1.7% |
| 1 year | +9.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 21, 2023 | +35.9% |
| Compound annual growth, 2.8 years | +11.7% |
MUR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 41.63 on Feb 10, 2026
- All time low close
- PLN 24.71 on Aug 5, 2024
- 52 week high
- PLN 42.10 on Jan 27, 2026
- 52 week low
- PLN 32.01 on Oct 20, 2025
- Deepest drawdown
- -24.3% from May 7, 2024 to Aug 5, 2024, recovered Apr 24, 2025
- Best single session
- +6.1% on Nov 20, 2024
- Worst single session
- -7.3% on May 21, 2025
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +30%
- Worst calendar year
- 2024, +6%
MUR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Dec 21, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 37.96 | PLN 42.10 | PLN 35.25 | PLN 37.00 | -1.7% | 6.1M | 187 |
| 2025 | PLN 29.16 | PLN 38.01 | PLN 28.12 | PLN 37.63 | +29.8% | 6.4M | 249 |
| 2024 | PLN 27.30 | PLN 33.20 | PLN 24.46 | PLN 28.98 | +6.4% | 3.6M | 249 |
| 2023 | PLN 26.94 | PLN 27.89 | PLN 26.86 | PLN 27.23 | n/a | 274.9K | 5 |
MUR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 37.00 | -0.5% |
| August 2026 | PLN 37.20 | -0.3% |
| July 2026 | PLN 37.30 | -1.6% |
| June 2026 | PLN 37.90 | -3.5% |
| May 2026 | PLN 39.29 | -1.1% |
| April 2026 | PLN 39.72 | +8.0% |
| March 2026 | PLN 36.77 | -10.9% |
| February 2026 | PLN 41.25 | +3.1% |
| January 2026 | PLN 40.01 | +6.3% |
| December 2025 | PLN 37.63 | +6.1% |
| November 2025 | PLN 35.45 | +7.8% |
| October 2025 | PLN 32.89 | -1.1% |
About the MUR data
Daily bars. 690 sessions from Dec 21, 2023 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MUR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MUR share price history
