MUNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	102.54	102.55	102.54	102.55	102.55	0.13%	3,076
Feb 19, 2026	102.60	102.60	102.42	102.42	102.42	-0.01%	20,660
Feb 18, 2026	102.43	102.43	102.43	102.43	102.43	-0.02%	-
Feb 17, 2026	102.63	102.63	102.45	102.45	102.45	0.02%	11,896
Feb 13, 2026	102.43	102.43	102.43	102.43	102.43	0.04%	-
Feb 12, 2026	102.38	102.38	102.38	102.38	102.38	0.12%	-
Feb 11, 2026	102.26	102.26	102.26	102.26	102.26	0.01%	1
Feb 10, 2026	102.25	102.25	102.25	102.25	102.25	-0.03%	1
Feb 9, 2026	102.37	102.44	102.28	102.28	102.28	0.10%	4,335
Feb 6, 2026	102.28	102.28	102.18	102.18	102.18	0.04%	29,338
Feb 5, 2026	102.14	102.14	102.14	102.14	102.14	0.06%	1
Feb 4, 2026	102.07	102.07	102.07	102.07	102.07	0.21%	1
Feb 3, 2026	101.86	101.86	101.86	101.86	101.85	0.04%	-
Feb 2, 2026	101.96	101.96	101.82	101.82	101.82	-0.20%	278
Jan 30, 2026	102.02	102.02	102.02	102.02	101.81	0.08%	-
Jan 29, 2026	102.07	102.07	101.95	101.95	101.73	0.02%	600
Jan 28, 2026	101.93	101.93	101.93	101.93	101.71	-	-
Jan 27, 2026	101.93	101.93	101.93	101.93	101.71	0.01%	100
Jan 26, 2026	101.91	101.91	101.91	101.91	101.70	0.09%	-
Jan 23, 2026	101.90	101.90	101.82	101.82	101.60	0.04%	542
Jan 22, 2026	101.77	101.77	101.77	101.77	101.56	-0.01%	-
Jan 21, 2026	101.59	101.78	101.59	101.78	101.57	0.16%	201
Jan 20, 2026	101.62	101.62	101.62	101.62	101.41	-0.15%	500
Jan 16, 2026	101.77	101.77	101.77	101.77	101.56	-0.01%	828
Jan 15, 2026	101.78	101.78	101.78	101.78	101.57	0.05%	-
Jan 14, 2026	101.73	101.73	101.73	101.73	101.52	0.06%	-
Jan 13, 2026	101.64	101.67	101.64	101.67	101.46	-0.11%	247
Jan 12, 2026	101.66	101.78	101.66	101.78	101.57	0.11%	3,546
Jan 9, 2026	101.64	101.68	101.64	101.67	101.46	0.06%	4,300
Jan 8, 2026	101.56	101.60	101.56	101.60	101.39	0.02%	4,476
Jan 7, 2026	101.61	101.61	101.58	101.58	101.36	0.21%	247
Jan 6, 2026	101.26	101.37	101.26	101.37	101.16	0.14%	2,835
Jan 5, 2026	101.23	101.23	101.23	101.23	101.02	0.12%	-
Jan 2, 2026	101.11	101.11	101.11	101.11	100.90	0.03%	2
Dec 31, 2025	101.00	101.08	101.00	101.08	100.87	0.09%	400
Dec 30, 2025	100.89	100.99	100.89	100.99	100.78	0.01%	402
Dec 29, 2025	100.98	100.98	100.98	100.98	100.77	0.07%	-
Dec 26, 2025	100.91	100.91	100.91	100.91	100.70	-	-
Dec 24, 2025	100.81	100.91	100.81	100.91	100.70	0.05%	101
Dec 23, 2025	100.86	100.86	100.86	100.86	100.65	-	-
Dec 22, 2025	100.78	100.85	100.78	100.85	100.64	-0.02%	100
Dec 19, 2025	100.88	100.88	100.88	100.88	100.67	-0.20%	-
Dec 18, 2025	101.08	101.08	101.08	101.08	100.66	0.05%	-
Dec 17, 2025	101.03	101.03	101.03	101.03	100.61	-	-
Dec 16, 2025	100.96	101.02	100.96	101.02	100.60	0.02%	101
Dec 15, 2025	100.94	101.00	100.94	101.00	100.58	-0.02%	102
Dec 12, 2025	101.05	101.12	100.90	101.02	100.60	0.03%	1,542
Dec 11, 2025	100.99	100.99	100.99	100.99	100.57	0.09%	-
Dec 10, 2025	100.88	100.90	100.88	100.90	100.48	0.03%	100
Dec 9, 2025	100.90	100.91	100.87	100.87	100.45	-0.06%	601