MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	104.18	104.27	104.01	104.03	104.03	0.03%	7,002,360
Sep 3, 2026	104.40	104.50	103.99	104.00	104.00	-0.21%	7,629,084
Sep 2, 2026	104.32	104.39	104.09	104.22	104.22	-0.11%	8,075,954
Sep 1, 2026	104.51	104.66	104.15	104.33	104.33	-0.46%	10,218,467
Aug 31, 2026	105.02	105.19	104.90	105.10	104.81	-0.11%	3,881,032
Aug 28, 2026	105.40	105.53	105.15	105.22	104.93	-0.16%	3,297,284
Aug 27, 2026	105.50	105.50	105.34	105.39	105.10	-0.06%	3,652,349
Aug 26, 2026	105.63	105.63	105.41	105.45	105.16	-0.12%	2,449,294
Aug 25, 2026	105.56	105.63	105.41	105.58	105.29	0.16%	3,917,990
Aug 24, 2026	105.43	105.53	105.39	105.41	105.12	0.07%	4,655,916
Aug 21, 2026	105.46	105.53	105.29	105.34	105.05	-0.12%	4,361,938
Aug 20, 2026	105.46	105.64	105.32	105.47	105.18	-0.20%	4,676,427
Aug 19, 2026	105.75	105.79	105.57	105.68	105.39	0.29%	4,715,401
Aug 18, 2026	105.57	105.57	105.05	105.37	105.08	-0.18%	5,955,929
Aug 17, 2026	105.87	105.89	105.49	105.56	105.27	-0.28%	5,380,656
Aug 14, 2026	106.21	106.23	105.81	105.86	105.57	-0.28%	3,358,516
Aug 13, 2026	106.10	106.30	106.07	106.16	105.87	0.17%	3,250,406
Aug 12, 2026	106.07	106.11	105.95	105.98	105.69	0.05%	4,502,457
Aug 11, 2026	105.93	105.97	105.81	105.93	105.64	0.08%	3,214,497
Aug 10, 2026	105.94	105.95	105.79	105.85	105.56	-0.08%	4,207,803
Aug 7, 2026	105.93	106.00	105.85	105.94	105.65	0.27%	3,711,736
Aug 6, 2026	105.73	105.81	105.64	105.66	105.37	-0.15%	4,716,214
Aug 5, 2026	105.74	105.85	105.73	105.82	105.53	0.06%	5,694,022
Aug 4, 2026	105.58	105.77	105.56	105.76	105.47	0.29%	4,947,802
Aug 3, 2026	105.51	105.60	105.38	105.45	105.16	0.09%	2,982,604
Jul 31, 2026	105.72	105.74	105.50	105.64	105.06	-0.11%	4,011,860
Jul 30, 2026	105.77	105.80	105.50	105.76	105.18	-0.01%	3,679,914
Jul 29, 2026	105.95	106.11	105.74	105.77	105.19	-0.22%	6,139,506
Jul 28, 2026	105.87	106.04	105.80	106.00	105.42	0.19%	5,038,119
Jul 27, 2026	105.86	105.94	105.79	105.80	105.22	0.24%	4,615,793
Jul 24, 2026	105.35	105.74	105.34	105.55	104.97	0.28%	10,142,652
Jul 23, 2026	105.60	105.73	105.10	105.26	104.69	-0.59%	7,917,972
Jul 22, 2026	106.13	106.37	105.86	105.88	105.30	-0.27%	3,679,756
Jul 21, 2026	106.45	106.55	106.16	106.17	105.59	-0.22%	2,799,812
Jul 20, 2026	106.64	106.70	106.38	106.40	105.82	-0.17%	2,284,488
Jul 17, 2026	106.65	106.67	106.50	106.58	106.00	-0.04%	2,314,061
Jul 16, 2026	106.71	106.76	106.53	106.62	106.04	-0.13%	4,041,538
Jul 15, 2026	107.00	107.00	106.75	106.76	106.18	-0.18%	3,384,494
Jul 14, 2026	106.98	107.09	106.91	106.95	106.37	0.05%	3,046,701
Jul 13, 2026	106.96	107.00	106.83	106.90	106.32	-0.10%	2,404,191
Jul 10, 2026	106.94	107.04	106.90	107.01	106.43	0.07%	1,752,881
Jul 9, 2026	106.99	107.12	106.94	106.94	106.36	0.03%	3,465,169
Jul 8, 2026	106.97	107.21	106.90	106.91	106.33	-0.31%	4,953,299
Jul 7, 2026	107.38	107.48	107.18	107.24	106.65	-0.31%	4,422,067
Jul 6, 2026	107.42	107.59	107.42	107.57	106.98	0.07%	3,902,383
Jul 2, 2026	107.41	107.52	107.26	107.50	106.91	0.15%	2,533,008
Jul 1, 2026	107.14	107.39	107.10	107.34	106.75	0.01%	3,374,226
Jun 30, 2026	107.74	107.77	107.60	107.62	106.75	-0.08%	3,748,834
Jun 29, 2026	107.56	107.74	107.48	107.71	106.83	0.10%	2,147,989
Jun 26, 2026	107.52	107.62	107.48	107.60	106.73	0.02%	3,348,028