MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	101.50	101.52	100.99	101.17	101.17	-0.41%	16,825,760
Sep 24, 2026	102.03	102.16	101.33	101.59	101.59	-0.44%	17,244,449
Sep 23, 2026	102.80	102.82	101.69	102.04	102.04	-0.69%	15,121,960
Sep 22, 2026	102.82	102.89	102.72	102.75	102.75	-0.11%	19,527,014
Sep 21, 2026	103.04	103.06	102.74	102.86	102.86	-0.02%	8,742,874
Sep 18, 2026	102.99	103.04	102.62	102.88	102.88	-0.27%	8,388,059
Sep 17, 2026	103.24	103.24	102.99	103.16	103.16	0.33%	11,576,174
Sep 16, 2026	102.88	103.12	102.74	102.82	102.82	-0.05%	14,148,663
Sep 15, 2026	103.05	103.11	102.78	102.87	102.87	-0.23%	11,283,752
Sep 14, 2026	103.16	103.28	102.96	103.11	103.11	-0.06%	12,506,836
Sep 11, 2026	102.88	103.43	102.88	103.17	103.17	0.44%	17,697,309
Sep 10, 2026	102.85	103.08	102.65	102.72	102.72	-0.73%	20,302,617
Sep 9, 2026	103.98	104.04	103.45	103.48	103.48	-0.52%	12,471,379
Sep 8, 2026	104.05	104.17	103.89	104.02	104.02	-0.01%	7,895,544
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