MUNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	100.54	100.54	100.54	100.54	100.54	0.23%	-
Mar 12, 2026	100.41	100.41	100.31	100.31	100.31	-0.02%	434
Mar 11, 2026	100.33	100.33	100.33	100.33	100.33	-0.12%	17
Mar 10, 2026	100.43	100.45	100.43	100.45	100.45	-0.15%	250
Mar 9, 2026	100.48	100.60	100.48	100.60	100.60	0.21%	2,438
Mar 6, 2026	100.39	100.39	100.39	100.39	100.39	-	58
Mar 5, 2026	100.36	100.39	100.36	100.39	100.39	-0.06%	313
Mar 4, 2026	100.45	100.45	100.45	100.45	100.45	0.28%	-
Mar 3, 2026	100.17	100.17	100.17	100.17	100.17	-0.14%	-
Mar 2, 2026	100.44	100.44	100.31	100.31	100.31	-0.21%	102
Feb 27, 2026	100.60	100.60	100.53	100.53	100.34	-	463
Feb 26, 2026	100.52	100.62	100.52	100.53	100.34	-	3,534
Feb 25, 2026	100.60	100.60	100.53	100.53	100.34	0.04%	400
Feb 24, 2026	100.57	100.57	100.49	100.49	100.30	-	200
Feb 23, 2026	100.49	100.49	100.49	100.49	100.30	-	-
Feb 20, 2026	100.49	100.49	100.49	100.49	100.30	0.03%	1
Feb 19, 2026	100.45	100.45	100.45	100.45	100.27	-	-
Feb 18, 2026	100.45	100.45	100.45	100.45	100.27	-0.04%	-
Feb 17, 2026	100.50	100.50	100.50	100.50	100.31	0.01%	-
Feb 13, 2026	100.49	100.49	100.49	100.49	100.30	-0.06%	-
Feb 12, 2026	100.58	100.58	100.55	100.55	100.36	0.14%	996
Feb 11, 2026	100.41	100.41	100.41	100.41	100.22	-0.11%	-
Feb 10, 2026	100.52	100.52	100.52	100.52	100.33	0.04%	1
Feb 9, 2026	100.57	100.57	100.48	100.48	100.29	0.06%	700
Feb 6, 2026	100.30	100.42	100.30	100.42	100.23	-0.10%	101
Feb 5, 2026	100.52	100.52	100.52	100.52	100.33	0.04%	2
Feb 4, 2026	100.48	100.48	100.48	100.48	100.29	0.03%	1
Feb 3, 2026	100.45	100.45	100.45	100.45	100.26	-0.03%	-
Feb 2, 2026	100.57	100.57	100.48	100.48	100.29	-0.01%	251
Jan 30, 2026	100.49	100.49	100.49	100.49	100.08	0.03%	-
Jan 29, 2026	100.45	100.45	100.45	100.45	100.05	-0.02%	-
Jan 28, 2026	100.47	100.47	100.47	100.47	100.07	-0.01%	-
Jan 27, 2026	100.55	100.55	100.49	100.49	100.08	-	102
Jan 26, 2026	100.58	100.58	100.49	100.49	100.08	-0.02%	497
Jan 23, 2026	100.57	100.57	100.51	100.51	100.10	0.05%	498
Jan 22, 2026	100.55	100.55	100.46	100.46	100.06	-	1,494
Jan 21, 2026	100.48	100.48	100.45	100.45	100.05	0.20%	203
Jan 20, 2026	100.27	100.27	100.25	100.25	99.85	-0.20%	201
Jan 16, 2026	100.02	100.58	99.94	100.45	100.05	0.47%	3,795
Jan 15, 2026	100.02	100.05	99.98	99.98	99.58	-	200
Jan 14, 2026	100.05	100.05	99.98	99.98	99.58	0.08%	200
Jan 13, 2026	100.03	100.03	99.90	99.90	99.50	-	250
Jan 12, 2026	100.00	100.00	99.90	99.90	99.50	-0.13%	250
Jan 9, 2026	100.02	100.03	100.02	100.03	99.63	0.09%	201
Jan 8, 2026	100.02	100.06	99.94	99.94	99.54	-0.07%	550
Jan 7, 2026	100.08	100.11	100.02	100.02	99.62	0.08%	352
Jan 6, 2026	100.02	100.02	99.94	99.94	99.54	-0.03%	602
Jan 5, 2026	99.97	99.97	99.97	99.97	99.57	0.03%	-
Jan 2, 2026	99.94	99.94	99.94	99.94	99.54	-0.03%	-
Dec 31, 2025	99.97	99.97	99.97	99.97	99.57	0.03%	-