MTUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	61.46	61.86	59.27	60.97	-	0.23%	4,163
Jun 2, 2026	60.34	61.16	58.50	60.83	60.83	4.73%	7,750
Jun 1, 2026	57.79	58.25	56.75	58.08	58.08	0.21%	4,199
May 29, 2026	57.69	57.96	57.69	57.96	57.96	0.18%	3,961
May 28, 2026	57.83	58.36	56.12	57.86	57.86	0.53%	2,136
May 27, 2026	57.55	57.55	57.55	57.55	57.55	-0.04%	340
May 26, 2026	57.36	57.57	57.33	57.57	57.57	5.99%	1,327
May 22, 2026	54.32	54.32	54.32	54.32	54.32	10.59%	273
May 21, 2026	49.12	49.12	49.12	49.12	49.12	-6.78%	496
May 20, 2026	52.15	52.69	52.15	52.69	52.69	4.37%	2,763
May 19, 2026	48.00	51.24	48.00	50.49	50.49	-0.38%	3,204
May 18, 2026	51.50	51.50	50.68	50.68	50.68	-3.75%	3,393
May 15, 2026	52.60	52.80	52.60	52.66	52.66	-2.46%	1,535
May 14, 2026	55.42	55.49	52.00	53.98	53.98	-5.59%	2,340
May 13, 2026	57.18	57.18	57.18	57.18	57.18	6.38%	1,303
May 12, 2026	53.75	53.75	53.75	53.75	53.75	-2.08%	17
May 11, 2026	54.89	54.89	54.89	54.89	54.89	3.60%	1
May 8, 2026	52.69	52.98	52.69	52.98	52.98	5.26%	625
May 7, 2026	50.34	50.34	50.34	50.34	50.34	-3.32%	16
May 6, 2026	52.07	52.07	52.07	52.07	52.07	5.60%	163
May 5, 2026	49.31	49.31	49.31	49.31	49.31	4.50%	-
May 4, 2026	47.18	47.18	47.18	47.18	47.18	-0.47%	1
May 1, 2026	47.41	47.41	47.41	47.41	47.41	6.03%	402
Apr 29, 2026	44.71	44.71	44.71	44.71	44.71	0.49%	2
Apr 28, 2026	43.92	44.50	43.92	44.50	44.50	-3.15%	260
Apr 27, 2026	45.94	45.94	45.94	45.94	45.94	-0.02%	4
Apr 24, 2026	45.95	45.95	45.95	45.95	45.95	3.16%	6
Apr 23, 2026	44.54	44.54	44.54	44.54	44.54	0.10%	-
Apr 22, 2026	44.50	44.50	44.50	44.50	44.50	2.90%	-
Apr 21, 2026	43.88	43.88	43.25	43.25	43.25	-1.36%	100
Apr 20, 2026	43.84	43.84	43.84	43.84	43.84	-0.96%	21
Apr 17, 2026	44.27	44.27	44.27	44.27	44.27	2.91%	-
Apr 16, 2026	43.02	43.02	43.02	43.02	43.01	0.25%	68
Apr 15, 2026	42.91	42.91	42.91	42.91	42.91	0.18%	-
Apr 14, 2026	42.83	42.83	42.83	42.83	42.83	3.32%	1
Apr 13, 2026	41.46	41.46	41.46	41.46	41.45	1.62%	132
Apr 10, 2026	40.80	40.80	40.80	40.80	40.79	0.76%	6
Apr 9, 2026	40.49	40.49	40.49	40.49	40.49	2.61%	2
Apr 8, 2026	39.46	39.46	39.46	39.46	39.46	9.05%	28
Apr 7, 2026	36.18	36.18	36.18	36.18	36.18	1.32%	-
Apr 6, 2026	35.85	35.85	35.71	35.71	35.71	1.14%	113
Apr 2, 2026	35.31	35.31	35.31	35.31	35.31	-0.56%	1
Apr 1, 2026	35.51	35.51	35.51	35.51	35.51	5.38%	-
Mar 31, 2026	32.11	33.70	31.71	33.70	33.70	9.39%	2,808
Mar 30, 2026	30.81	30.81	30.81	30.81	30.81	-0.87%	25
Mar 27, 2026	32.88	33.11	30.79	31.07	31.07	-6.51%	2,525
Mar 26, 2026	33.28	33.28	31.25	33.24	33.24	-7.42%	1,382
Mar 25, 2026	35.90	35.90	35.90	35.90	35.90	1.66%	-
Mar 24, 2026	35.32	35.32	35.32	35.32	35.32	0.98%	-
Mar 23, 2026	34.97	34.97	34.97	34.97	34.97	2.88%	30