MTUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.70	34.70	34.70	34.70	34.70	-1.42%	-
Jul 31, 2025	35.20	35.20	35.20	35.20	35.20	-0.98%	-
Jul 30, 2025	35.54	35.54	35.54	35.54	35.54	0.63%	2
Jul 29, 2025	35.32	35.32	35.32	35.32	35.32	0.11%	2
Jul 28, 2025	35.28	35.28	35.28	35.28	35.28	-1.05%	-
Jul 25, 2025	35.66	35.66	35.66	35.66	35.66	1.04%	1
Jul 24, 2025	35.29	35.29	35.29	35.29	35.29	0.24%	1
Jul 23, 2025	35.21	35.21	35.21	35.21	35.21	1.46%	-
Jul 22, 2025	34.70	34.70	34.70	34.70	34.70	-1.51%	-
Jul 21, 2025	35.24	35.24	35.24	35.24	35.24	0.24%	-
Jul 18, 2025	35.15	35.15	35.15	35.15	35.15	-0.30%	41
Jul 17, 2025	35.25	35.25	35.25	35.25	35.25	0.98%	41
Jul 16, 2025	34.63	34.91	34.63	34.91	34.91	0.52%	204
Jul 15, 2025	34.95	34.95	34.73	34.73	34.73	-1.10%	401
Jul 14, 2025	35.12	35.12	35.12	35.12	35.12	2.35%	33
Jul 11, 2025	27.80	34.32	27.80	34.32	34.32	-1.27%	623
Jul 10, 2025	34.76	34.76	34.76	34.76	34.76	-0.74%	-
Jul 9, 2025	35.02	35.02	35.02	35.02	35.02	0.95%	-
Jul 8, 2025	34.69	34.69	34.69	34.69	34.69	-1.73%	37
Jul 7, 2025	35.30	35.30	35.30	35.30	35.30	0.06%	37
Jul 3, 2025	35.28	35.28	35.28	35.28	35.28	1.88%	3
Jul 2, 2025	34.63	34.63	34.63	34.63	34.63	-0.67%	20
Jul 1, 2025	34.86	34.86	34.86	34.86	34.86	-2.27%	37
Jun 30, 2025	35.67	35.67	35.67	35.67	35.67	2.54%	2
Jun 27, 2025	34.79	34.79	34.79	34.79	34.79	0.23%	3
Jun 26, 2025	34.71	34.71	34.71	34.71	34.71	1.26%	111
Jun 25, 2025	34.28	34.28	34.28	34.28	34.28	-1.39%	588
Jun 24, 2025	34.76	34.76	34.76	34.76	34.76	2.30%	31
Jun 23, 2025	33.98	33.98	33.98	33.98	33.98	2.42%	44
Jun 20, 2025	33.18	33.18	33.18	33.18	33.18	0.07%	14
Jun 18, 2025	33.16	33.16	33.16	33.16	33.16	-0.45%	249
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