MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	104.29	104.43	104.10	104.32	104.32	-0.03%	5,259,973
Jun 26, 2025	104.20	104.39	104.10	104.35	104.35	0.15%	2,528,585
Jun 25, 2025	104.21	104.23	104.09	104.19	104.19	-0.02%	4,736,138
Jun 24, 2025	104.06	104.28	104.03	104.21	104.21	0.12%	4,252,803
Jun 23, 2025	104.02	104.22	103.99	104.08	104.08	0.12%	4,705,542
Jun 20, 2025	104.00	104.03	103.86	103.96	103.96	-0.01%	3,734,661
Jun 18, 2025	104.11	104.21	103.89	103.97	103.97	-0.10%	4,180,724
Jun 17, 2025	104.13	104.16	103.96	104.07	104.07	0.11%	4,328,336
Jun 16, 2025	103.97	104.06	103.87	103.96	103.96	0.08%	5,927,118
Jun 13, 2025	103.97	104.00	103.80	103.88	103.88	-0.21%	3,539,646
Jun 12, 2025	103.89	104.13	103.87	104.10	104.10	0.44%	4,463,026
Jun 11, 2025	103.54	103.78	103.54	103.64	103.64	0.19%	5,764,907
Jun 10, 2025	103.64	103.66	103.41	103.44	103.44	-0.03%	4,020,590
Jun 9, 2025	103.30	103.55	103.22	103.47	103.47	0.26%	6,370,284
Jun 6, 2025	103.41	103.43	103.18	103.20	103.20	-0.33%	4,819,285
Jun 5, 2025	103.64	103.73	103.45	103.54	103.54	-0.01%	7,434,887
Jun 4, 2025	103.62	103.74	103.51	103.55	103.55	0.24%	6,660,664
Jun 3, 2025	103.39	103.43	103.20	103.30	103.30	0.02%	9,137,459
Jun 2, 2025	103.57	103.60	103.22	103.28	103.28	-0.55%	10,931,887
May 30, 2025	103.94	103.98	103.78	103.85	103.57	-0.13%	6,744,091
May 29, 2025	103.85	104.11	103.83	103.99	103.71	0.10%	3,660,573
May 28, 2025	103.92	104.02	103.82	103.89	103.61	-0.17%	3,863,038
May 27, 2025	103.89	104.12	103.85	104.07	103.79	0.31%	5,922,502
May 23, 2025	103.84	103.90	103.68	103.75	103.47	0.05%	6,861,445
May 22, 2025	103.60	103.89	103.43	103.70	103.42	0.02%	9,234,575
May 21, 2025	104.02	104.09	103.59	103.68	103.41	-0.48%	8,060,090
May 20, 2025	104.31	104.43	104.08	104.18	103.90	-0.25%	3,312,506
May 19, 2025	104.02	104.50	103.95	104.44	104.16	-0.07%	4,996,686
May 16, 2025	104.44	104.58	104.39	104.51	104.23	0.10%	4,529,376
May 15, 2025	104.17	104.60	104.01	104.41	104.13	0.37%	5,293,112
May 14, 2025	104.29	104.33	103.99	104.02	103.74	-0.39%	4,611,079
May 13, 2025	104.23	104.47	104.17	104.43	104.15	0.21%	6,199,301
May 12, 2025	104.28	104.28	103.90	104.21	103.93	-0.07%	7,434,419
May 9, 2025	104.38	104.46	104.24	104.28	104.00	0.09%	4,647,230
May 8, 2025	104.51	104.57	104.16	104.19	103.91	-0.33%	5,617,351
May 7, 2025	104.34	104.61	104.32	104.53	104.25	0.12%	2,945,015
May 6, 2025	104.00	104.44	103.88	104.40	104.12	0.38%	5,058,543
May 5, 2025	104.13	104.20	103.99	104.00	103.72	-0.24%	5,718,619
May 2, 2025	103.93	104.30	103.93	104.25	103.97	-0.13%	6,873,018
May 1, 2025	104.44	104.59	104.19	104.39	104.11	-0.32%	4,931,183
Apr 30, 2025	104.33	104.78	104.29	104.73	104.17	0.34%	7,777,273
Apr 29, 2025	104.08	104.48	104.02	104.38	103.82	0.12%	6,381,222
Apr 28, 2025	103.98	104.26	103.88	104.25	103.69	0.22%	6,007,606
Apr 25, 2025	103.92	104.21	103.89	104.02	103.46	0.13%	6,566,072
Apr 24, 2025	103.80	104.03	103.52	103.89	103.33	0.39%	6,632,260
Apr 23, 2025	103.96	104.24	103.43	103.49	102.93	0.35%	6,775,277
Apr 22, 2025	103.20	103.29	102.38	103.13	102.58	0.16%	25,919,920
Apr 21, 2025	103.53	103.60	102.68	102.97	102.42	-0.61%	8,407,435
Apr 17, 2025	103.70	103.80	103.34	103.60	103.04	-0.06%	6,186,335
Apr 16, 2025	103.49	103.75	103.46	103.66	103.10	0.23%	7,534,906