MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	104.51	104.57	104.16	104.19	104.19	-0.33%	5,617,351
May 7, 2025	104.34	104.61	104.32	104.53	104.53	0.12%	2,945,015
May 6, 2025	104.00	104.44	103.88	104.40	104.40	0.38%	5,058,543
May 5, 2025	104.13	104.20	103.99	104.00	104.00	-0.24%	5,718,619
May 2, 2025	103.93	104.30	103.93	104.25	104.25	-0.13%	6,873,018
May 1, 2025	104.44	104.59	104.19	104.39	104.39	-0.32%	4,931,183
Apr 30, 2025	104.33	104.78	104.29	104.73	104.45	0.34%	7,777,273
Apr 29, 2025	104.08	104.48	104.02	104.38	104.10	0.12%	6,381,222
Apr 28, 2025	103.98	104.26	103.88	104.25	103.97	0.22%	6,007,606
Apr 25, 2025	103.92	104.21	103.89	104.02	103.74	0.13%	6,566,072
Apr 24, 2025	103.80	104.03	103.52	103.89	103.61	0.39%	6,632,260
Apr 23, 2025	103.96	104.24	103.43	103.49	103.21	0.35%	6,775,277
Apr 22, 2025	103.20	103.29	102.38	103.13	102.85	0.16%	25,919,920
Apr 21, 2025	103.53	103.60	102.68	102.97	102.69	-0.61%	8,407,435
Apr 17, 2025	103.70	103.80	103.34	103.60	103.32	-0.06%	6,186,335
Apr 16, 2025	103.49	103.75	103.46	103.66	103.38	0.23%	7,534,906
Apr 15, 2025	103.20	103.54	103.06	103.42	103.14	0.20%	9,585,026
Apr 14, 2025	103.12	103.39	102.90	103.21	102.93	0.88%	8,255,362
Apr 11, 2025	102.47	102.67	100.85	102.31	102.03	-0.63%	14,563,049
Apr 10, 2025	103.69	104.39	102.63	102.96	102.68	-0.35%	15,589,329
Apr 9, 2025	100.67	103.51	100.29	103.32	103.04	0.93%	26,211,781
Apr 8, 2025	103.53	103.68	101.98	102.37	102.09	-1.40%	13,970,057
Apr 7, 2025	105.55	105.64	103.25	103.82	103.54	-1.82%	14,429,461
Apr 4, 2025	106.53	106.61	105.53	105.74	105.45	-0.06%	8,246,245
Apr 3, 2025	106.13	106.14	105.69	105.80	105.51	0.49%	7,388,107
Apr 2, 2025	105.62	105.66	105.22	105.28	104.99	-0.22%	5,183,125
Apr 1, 2025	105.47	105.68	105.25	105.51	105.22	0.07%	6,060,895
Mar 31, 2025	105.39	105.47	105.17	105.44	104.88	0.24%	6,167,907
Mar 28, 2025	104.94	105.33	104.91	105.19	104.63	0.46%	5,545,497
Mar 27, 2025	104.73	104.75	104.58	104.71	104.15	-0.12%	9,406,759
Mar 26, 2025	105.25	105.25	104.71	104.84	104.28	-0.48%	4,817,807
Mar 25, 2025	105.52	105.53	105.33	105.35	104.79	-0.18%	4,993,154
Mar 24, 2025	105.64	105.85	105.33	105.54	104.98	-0.27%	5,388,317
Mar 21, 2025	106.16	106.36	105.72	105.83	105.27	-0.19%	4,503,674
Mar 20, 2025	106.39	106.39	106.00	106.03	105.46	0.08%	5,447,724
Mar 19, 2025	105.61	106.04	105.52	105.95	105.39	-	5,195,430
Mar 18, 2025	105.81	106.01	105.79	105.95	105.39	0.09%	3,130,520
Mar 17, 2025	105.92	106.01	105.85	105.86	105.30	-	3,435,801
Mar 14, 2025	105.72	105.89	105.64	105.86	105.30	0.05%	4,984,218
Mar 13, 2025	105.68	105.87	105.44	105.81	105.25	0.07%	9,506,537
Mar 12, 2025	106.15	106.19	105.66	105.74	105.18	-0.42%	6,206,757
Mar 11, 2025	106.59	106.59	106.13	106.19	105.62	-0.30%	4,878,496
Mar 10, 2025	106.70	106.76	106.48	106.51	105.94	0.09%	3,703,903
Mar 7, 2025	106.69	106.72	106.20	106.41	105.84	-0.05%	5,359,966
Mar 6, 2025	106.83	106.88	106.43	106.46	105.89	-0.33%	4,277,737
Mar 5, 2025	106.99	107.16	106.67	106.81	106.24	-0.14%	3,588,394
Mar 4, 2025	107.15	107.36	106.84	106.96	106.39	-0.33%	4,667,964
Mar 3, 2025	107.11	107.34	107.06	107.31	106.74	-0.34%	2,540,971
Feb 28, 2025	107.51	107.70	107.45	107.68	106.83	0.25%	2,274,620
Feb 27, 2025	107.34	107.47	107.28	107.41	106.56	-0.18%	2,764,399