MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	102.44	102.56	102.25	102.35	102.35	-0.13%	19,024,086
Oct 15, 2026	102.52	102.62	102.03	102.48	102.48	0.82%	16,742,256
Oct 14, 2026	101.35	101.66	101.09	101.65	101.65	-0.12%	17,098,574
Oct 13, 2026	101.35	101.83	101.32	101.77	101.77	0.60%	31,901,221
Oct 12, 2026	101.00	101.28	100.79	101.16	101.16	0.08%	10,842,328
Oct 9, 2026	101.03	101.30	100.98	101.08	101.08	0.34%	22,978,597
Oct 8, 2026	100.33	100.84	100.17	100.74	100.74	0.22%	24,345,106
Oct 7, 2026	100.30	100.76	100.27	100.52	100.52	-0.49%	23,595,336
Oct 6, 2026	101.07	101.18	100.74	101.02	101.02	-0.10%	14,681,040
Oct 5, 2026	101.07	101.15	100.60	101.12	101.12	0.16%	21,459,676
Oct 2, 2026	101.70	102.07	100.84	100.96	100.96	-0.37%	21,040,826
Oct 1, 2026	101.24	101.64	101.00	101.34	101.34	0.52%	18,719,184
Sep 30, 2026	100.66	101.32	100.60	101.10	100.82	0.82%	23,928,678
Sep 29, 2026	100.37	100.51	100.07	100.28	100.00	-0.33%	24,564,652
Sep 28, 2026	100.81	100.84	100.17	100.61	100.33	-0.55%	27,207,300
Sep 25, 2026	101.50	101.52	100.99	101.17	100.89	-0.41%	16,826,093
Sep 24, 2026	102.03	102.16	101.33	101.59	101.31	-0.44%	17,245,199
Sep 23, 2026	102.80	102.82	101.69	102.04	101.76	-0.69%	15,122,280
Sep 22, 2026	102.82	102.89	102.72	102.75	102.47	-0.11%	19,528,853
Sep 21, 2026	103.04	103.06	102.74	102.86	102.58	-0.02%	8,742,878
Sep 18, 2026	102.99	103.04	102.62	102.88	102.60	-0.27%	8,389,530
Sep 17, 2026	103.24	103.24	102.99	103.16	102.88	0.33%	11,576,818
Sep 16, 2026	102.88	103.12	102.74	102.82	102.54	-0.05%	14,148,954
Sep 15, 2026	103.05	103.11	102.78	102.87	102.59	-0.23%	11,283,820
Sep 14, 2026	103.16	103.28	102.96	103.11	102.83	-0.06%	12,509,036
Sep 11, 2026	102.88	103.43	102.88	103.17	102.89	0.44%	17,698,207
Sep 10, 2026	102.85	103.08	102.65	102.72	102.44	-0.73%	20,302,721
Sep 9, 2026	103.98	104.04	103.45	103.48	103.19	-0.52%	12,485,803
Sep 8, 2026	104.05	104.17	103.89	104.02	103.73	-0.01%	7,895,547
Sep 4, 2026	104.18	104.27	104.01	104.03	103.74	0.03%	7,006,021
Sep 3, 2026	104.40	104.50	103.99	104.00	103.71	-0.21%	7,631,252
Sep 2, 2026	104.32	104.39	104.09	104.22	103.93	-0.11%	8,108,578
Sep 1, 2026	104.51	104.66	104.15	104.33	104.04	-0.46%	10,218,467
Aug 31, 2026	105.02	105.19	104.90	105.10	104.52	-0.11%	3,881,032
Aug 28, 2026	105.40	105.53	105.15	105.22	104.64	-0.16%	3,297,284
Aug 27, 2026	105.50	105.50	105.34	105.39	104.81	-0.06%	3,652,349
Aug 26, 2026	105.63	105.63	105.41	105.45	104.87	-0.12%	2,449,294
Aug 25, 2026	105.56	105.63	105.41	105.58	105.00	0.16%	3,917,990
Aug 24, 2026	105.43	105.53	105.39	105.41	104.83	0.07%	4,655,916
Aug 21, 2026	105.46	105.53	105.29	105.34	104.76	-0.12%	4,361,938
Aug 20, 2026	105.46	105.64	105.32	105.47	104.89	-0.20%	4,676,427
Aug 19, 2026	105.75	105.79	105.57	105.68	105.10	0.29%	4,715,401
Aug 18, 2026	105.57	105.57	105.05	105.37	104.79	-0.18%	5,955,929
Aug 17, 2026	105.87	105.89	105.49	105.56	104.98	-0.28%	5,380,656
Aug 14, 2026	106.21	106.23	105.81	105.86	105.28	-0.28%	3,358,516
Aug 13, 2026	106.10	106.30	106.07	106.16	105.57	0.17%	3,250,406
Aug 12, 2026	106.07	106.11	105.95	105.98	105.40	0.05%	4,502,457
Aug 11, 2026	105.93	105.97	105.81	105.93	105.35	0.08%	3,214,497
Aug 10, 2026	105.94	105.95	105.79	105.85	105.27	-0.08%	4,207,803
Aug 7, 2026	105.93	106.00	105.85	105.94	105.36	0.27%	3,711,736