Register for streaming realtime charts, analysis tools, and prices.
MOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 36.65 | -0.65 | -1.74% | 37.95 | 37.95 | 36.45 | 5,241 |
| Jul 17 2024 | 37.30 | 0.00 | 0.00% | 37.15 | 37.40 | 36.80 | 4,970 |
| Jul 16 2024 | 37.30 | -0.55 | -1.45% | 37.70 | 37.90 | 37.15 | 5,176 |
| Jul 15 2024 | 37.85 | -0.60 | -1.56% | 38.50 | 38.50 | 37.75 | 3,546 |
| Jul 12 2024 | 38.45 | 1.10 | 2.95% | 38.00 | 38.55 | 37.30 | 16,776 |
| Jul 11 2024 | 37.35 | -0.05 | -0.13% | 37.65 | 37.65 | 36.80 | 4,949 |
| Jul 10 2024 | 37.40 | 1.35 | 3.74% | 36.30 | 37.40 | 36.00 | 21,317 |
| Jul 09 2024 | 36.05 | -0.90 | -2.44% | 36.75 | 37.85 | 35.90 | 10,047 |
| Jul 08 2024 | 36.95 | -0.25 | -0.67% | 37.10 | 37.45 | 36.60 | 8,857 |
| Jul 05 2024 | 37.20 | 0.05 | 0.13% | 37.45 | 37.50 | 36.70 | 8,550 |
| Jul 04 2024 | 37.15 | -0.10 | -0.27% | 36.95 | 37.40 | 36.40 | 5,999 |
| Jul 03 2024 | 37.25 | 1.00 | 2.76% | 36.95 | 37.40 | 36.40 | 8,728 |
| Jul 02 2024 | 36.25 | 1.50 | 4.32% | 35.10 | 36.40 | 34.45 | 15,412 |
| Jul 01 2024 | 34.75 | 0.20 | 0.58% | 34.60 | 35.20 | 34.60 | 8,287 |
| Jun 28 2024 | 34.55 | -0.05 | -0.14% | 33.90 | 34.55 | 33.90 | 5,716 |
| Jun 27 2024 | 34.60 | 0.15 | 0.44% | 34.50 | 34.65 | 34.00 | 3,823 |
| Jun 26 2024 | 34.45 | -0.15 | -0.43% | 34.30 | 34.45 | 34.05 | 3,008 |
| Jun 25 2024 | 34.60 | 0.05 | 0.14% | 34.50 | 34.70 | 34.15 | 14,268 |
| Jun 24 2024 | 34.55 | 0.00 | 0.00% | 34.55 | 34.85 | 34.40 | 41,304 |
| Jun 21 2024 | 34.55 | -0.15 | -0.43% | 34.60 | 34.60 | 34.05 | 7,422 |
| Jun 20 2024 | 34.70 | 0.60 | 1.76% | 34.20 | 35.10 | 34.10 | 15,042 |
| Jun 19 2024 | 34.10 | -1.35 | -3.81% | 35.60 | 35.60 | 34.10 | 8,494 |
| Jun 18 2024 | 35.45 | -0.15 | -0.42% | 35.95 | 36.45 | 35.45 | 10,137 |
| Jun 17 2024 | 35.60 | 1.20 | 3.49% | 34.20 | 35.60 | 34.00 | 18,375 |
| Jun 14 2024 | 34.40 | -0.15 | -0.43% | 34.50 | 34.60 | 33.85 | 6,922 |
| Jun 13 2024 | 34.55 | -0.85 | -2.40% | 35.35 | 35.40 | 34.55 | 5,576 |
| Jun 12 2024 | 35.40 | 1.10 | 3.21% | 34.40 | 35.70 | 34.25 | 12,178 |
| Jun 11 2024 | 34.30 | -0.60 | -1.72% | 35.30 | 35.30 | 34.15 | 10,474 |
| Jun 10 2024 | 34.90 | -0.90 | -2.51% | 36.65 | 36.65 | 34.55 | 11,922 |
| Jun 07 2024 | 35.80 | -0.45 | -1.24% | 34.80 | 35.80 | 33.50 | 62,113 |
| Jun 06 2024 | 36.25 | -0.10 | -0.28% | 36.50 | 36.80 | 36.25 | 6,759 |
| Jun 05 2024 | 36.35 | 0.00 | 0.00% | 36.75 | 36.75 | 36.35 | 3,720 |
| Jun 04 2024 | 36.35 | -0.55 | -1.49% | 36.30 | 36.70 | 36.15 | 5,962 |
| Jun 03 2024 | 36.90 | -0.85 | -2.25% | 37.50 | 38.00 | 36.90 | 8,011 |
| May 31 2024 | 37.75 | 0.45 | 1.21% | 37.20 | 38.00 | 36.85 | 4,374 |
| May 30 2024 | 37.30 | 0.05 | 0.13% | 36.35 | 37.60 | 36.35 | 7,355 |
| May 29 2024 | 37.25 | -1.70 | -4.36% | 39.00 | 39.00 | 36.95 | 17,675 |
| May 28 2024 | 38.95 | 1.45 | 3.87% | 37.80 | 39.15 | 37.50 | 37,399 |
| May 27 2024 | 37.50 | 0.00 | 0.00% | 37.55 | 38.20 | 37.15 | 12,162 |
| May 24 2024 | 37.50 | -0.05 | -0.13% | 37.75 | 37.75 | 36.85 | 8,796 |
| May 23 2024 | 37.55 | 0.35 | 0.94% | 36.90 | 37.65 | 36.90 | 4,369 |
| May 22 2024 | 37.20 | -1.95 | -4.98% | 38.95 | 38.95 | 36.85 | 8,476 |
| May 21 2024 | 39.15 | 0.45 | 1.16% | 38.95 | 39.45 | 38.50 | 13,275 |
| May 20 2024 | 38.70 | 0.75 | 1.98% | 38.45 | 39.75 | 37.50 | 29,422 |
| May 17 2024 | 37.95 | 0.45 | 1.20% | 37.05 | 38.50 | 37.05 | 22,114 |
| May 16 2024 | 37.50 | 0.10 | 0.27% | 37.25 | 37.50 | 36.90 | 10,864 |
| May 15 2024 | 37.40 | 1.05 | 2.89% | 36.45 | 37.40 | 36.25 | 9,637 |
| May 14 2024 | 36.35 | -0.35 | -0.95% | 36.60 | 36.60 | 35.55 | 4,277 |
| May 13 2024 | 36.70 | 0.60 | 1.66% | 36.00 | 36.80 | 35.40 | 8,023 |
| May 10 2024 | 36.10 | -0.90 | -2.43% | 37.35 | 37.35 | 36.10 | 9,155 |
| May 09 2024 | 37.00 | -0.05 | -0.13% | 36.85 | 37.50 | 36.75 | 8,097 |
| May 08 2024 | 37.05 | 1.15 | 3.20% | 35.45 | 37.05 | 35.45 | 13,850 |
| May 07 2024 | 35.90 | 0.90 | 2.57% | 34.95 | 35.90 | 34.85 | 5,268 |
| May 06 2024 | 35.00 | 0.05 | 0.14% | 35.25 | 35.40 | 34.95 | 2,170 |
| May 03 2024 | 34.95 | 0.10 | 0.29% | 34.45 | 35.55 | 34.30 | 5,658 |
| May 02 2024 | 34.85 | -0.50 | -1.41% | 34.65 | 35.45 | 34.65 | 6,087 |
| Apr 30 2024 | 35.35 | -0.25 | -0.70% | 32.85 | 35.80 | 32.80 | 15,017 |
| Apr 29 2024 | 35.60 | 0.35 | 0.99% | 34.70 | 35.60 | 34.70 | 5,402 |
| Apr 26 2024 | 35.25 | 1.25 | 3.68% | 33.75 | 35.35 | 33.75 | 5,332 |
| Apr 25 2024 | 34.00 | -0.75 | -2.16% | 34.30 | 34.75 | 33.95 | 8,112 |
| Apr 24 2024 | 34.75 | -0.40 | -1.14% | 34.80 | 35.20 | 34.45 | 9,886 |
| Apr 23 2024 | 35.15 | 0.35 | 1.01% | 35.35 | 35.35 | 34.65 | 6,455 |
| Apr 22 2024 | 34.80 | 0.55 | 1.61% | 34.75 | 35.30 | 34.65 | 9,624 |
