MTUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	33.31	33.31	33.30	33.30	33.30	-0.81%	249
Jun 16, 2025	33.58	33.58	33.58	33.58	33.58	1.28%	11
Jun 13, 2025	33.15	33.15	33.15	33.15	33.15	-1.95%	-
Jun 12, 2025	33.81	33.81	33.81	33.81	33.81	0.07%	-
Jun 11, 2025	33.79	33.79	33.79	33.79	33.79	0.95%	-
Jun 10, 2025	33.47	33.47	33.47	33.47	33.47	-0.52%	1
Jun 9, 2025	33.64	33.64	33.64	33.64	33.64	-1.32%	1
Jun 6, 2025	34.09	34.09	34.09	34.09	34.09	0.79%	1
Jun 5, 2025	33.82	33.82	33.82	33.82	33.82	-0.94%	1
Jun 4, 2025	34.15	34.15	34.15	34.15	34.15	-0.56%	124
Jun 3, 2025	34.34	34.34	34.34	34.34	34.34	0.64%	-
Jun 2, 2025	34.12	34.12	34.12	34.12	34.12	1.14%	-
May 30, 2025	33.73	33.73	33.73	33.73	33.73	1.50%	1
May 29, 2025	33.24	33.24	33.24	33.24	33.24	-	1
May 28, 2025	33.28	33.28	33.24	33.24	33.24	-0.32%	112
May 27, 2025	33.34	33.34	33.34	33.34	33.34	3.22%	1
May 23, 2025	32.30	32.30	32.30	32.30	32.30	-0.43%	5
May 22, 2025	32.44	32.44	32.44	32.44	32.44	-0.24%	125
May 21, 2025	32.52	32.52	32.52	32.52	32.52	-3.23%	3
May 20, 2025	33.61	33.61	33.61	33.61	33.61	-0.70%	35
May 19, 2025	33.84	33.84	33.84	33.84	33.84	0.45%	35
May 16, 2025	33.69	33.69	33.69	33.69	33.69	1.40%	2
May 15, 2025	33.23	33.23	33.23	33.23	33.23	0.43%	9
May 14, 2025	33.08	33.08	33.08	33.08	33.08	-0.02%	1
May 13, 2025	33.09	33.09	33.09	33.09	33.09	2.85%	76
May 12, 2025	32.17	32.17	32.17	32.17	32.17	4.79%	14
May 9, 2025	30.70	30.70	30.70	30.70	30.70	-0.57%	5
May 8, 2025	30.88	30.88	30.88	30.88	30.88	1.46%	2
May 7, 2025	30.43	30.43	30.43	30.43	30.43	0.65%	2
May 6, 2025	30.23	30.23	30.23	30.23	30.23	-0.91%	2
May 5, 2025	30.51	30.51	30.51	30.51	30.51	-0.45%	-
May 2, 2025	30.65	30.65	30.65	30.65	30.65	3.35%	2
May 1, 2025	29.66	29.66	29.66	29.66	29.66	1.30%	2
Apr 30, 2025	29.27	29.27	29.27	29.27	29.27	0.72%	10
Apr 29, 2025	29.06	29.06	29.06	29.06	29.06	1.26%	10
Apr 28, 2025	28.70	28.70	28.70	28.70	28.70	1.00%	27
Apr 25, 2025	28.42	28.42	28.42	28.42	28.42	0.85%	93
Apr 24, 2025	28.18	28.18	28.18	28.18	28.18	3.94%	93
Apr 23, 2025	27.11	27.11	27.11	27.11	27.11	4.51%	54
Apr 22, 2025	25.94	25.94	25.94	25.94	25.94	5.94%	33
Apr 21, 2025	24.49	24.49	24.49	24.49	24.49	-5.42%	-
Apr 17, 2025	25.89	25.89	25.89	25.89	25.89	0.99%	6
Apr 16, 2025	25.10	26.17	25.10	25.64	25.64	-3.99%	1,499
Apr 15, 2025	24.61	26.85	24.61	26.70	26.70	0.79%	310
Apr 14, 2025	26.23	26.49	26.23	26.49	26.49	1.77%	127
Apr 11, 2025	26.03	26.03	26.03	26.03	26.03	4.20%	210
Apr 10, 2025	24.98	24.98	24.98	24.98	24.98	-2.03%	179
Apr 9, 2025	21.43	25.70	21.43	25.50	25.50	18.11%	8,839
Apr 8, 2025	20.88	22.47	20.38	21.59	21.59	-4.36%	7,668
Apr 7, 2025	22.85	22.85	22.58	22.58	22.58	-1.62%	221