MUNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	99.90	100.05	99.90	99.90	-	-	7
Aug 4, 2026	99.90	99.90	99.90	99.90	99.90	0.19%	10
Aug 3, 2026	99.87	99.87	99.71	99.71	99.71	0.06%	647
Jul 31, 2026	99.87	99.87	99.87	99.87	99.65	-0.02%	10
Jul 30, 2026	99.89	99.89	99.89	99.89	99.67	-0.07%	10
Jul 29, 2026	99.95	99.95	99.95	99.95	99.74	-0.03%	10
Jul 28, 2026	99.98	99.98	99.98	99.98	99.77	0.08%	10
Jul 27, 2026	99.90	99.90	99.90	99.90	99.69	0.25%	10
Jul 24, 2026	99.49	99.66	99.35	99.66	99.44	0.03%	29,354
Jul 23, 2026	99.63	99.63	99.63	99.63	99.41	-0.45%	10
Jul 22, 2026	100.08	100.08	100.08	100.08	99.86	-0.20%	10
Jul 21, 2026	100.28	100.28	100.28	100.28	100.06	-0.08%	10
Jul 20, 2026	100.36	100.36	100.36	100.36	100.14	-0.05%	10
Jul 17, 2026	100.42	100.42	100.42	100.42	100.20	-0.04%	10
Jul 16, 2026	100.46	100.46	100.46	100.46	100.24	-0.12%	10
Jul 15, 2026	100.80	100.80	100.58	100.58	100.36	-0.05%	306
Jul 14, 2026	100.63	100.63	100.63	100.63	100.41	-	8
Jul 13, 2026	100.63	100.63	100.63	100.63	100.41	-0.07%	8
Jul 10, 2026	100.71	100.71	100.71	100.71	100.49	-0.02%	9
Jul 9, 2026	100.73	100.73	100.73	100.73	100.51	-	11
Jul 8, 2026	100.73	100.73	100.73	100.73	100.51	-0.14%	8
Jul 7, 2026	100.87	100.87	100.87	100.87	100.65	-0.06%	8
Jul 6, 2026	100.93	100.93	100.93	100.93	100.71	-	7
Jul 2, 2026	100.93	100.93	100.93	100.93	100.71	0.08%	7
Jul 1, 2026	100.85	100.85	100.85	100.85	100.63	-0.05%	6
Jun 30, 2026	101.10	101.10	101.10	101.10	100.68	0.05%	6
Jun 29, 2026	101.18	101.18	101.05	101.05	100.63	0.02%	501
Jun 26, 2026	101.03	101.03	101.03	101.03	100.61	0.05%	1
Jun 25, 2026	100.98	100.98	100.98	100.98	100.56	0.02%	-
Jun 24, 2026	100.95	100.95	100.95	100.95	100.53	0.06%	-
Jun 23, 2026	101.08	101.08	100.89	100.89	100.47	-0.04%	4,211
Jun 22, 2026	100.93	100.93	100.93	100.93	100.51	-0.05%	1
Jun 18, 2026	100.98	100.98	100.98	100.98	100.56	0.06%	1
Jun 17, 2026	101.06	101.06	100.92	100.92	100.50	0.01%	423
Jun 16, 2026	100.91	100.91	100.91	100.91	100.49	0.03%	-
Jun 15, 2026	100.94	100.98	100.87	100.87	100.45	0.08%	3,220
Jun 12, 2026	100.79	100.79	100.79	100.79	100.37	0.03%	-
Jun 11, 2026	100.78	100.78	100.76	100.76	100.34	-0.03%	248
Jun 10, 2026	100.80	100.80	100.80	100.80	100.38	-0.09%	-
Jun 9, 2026	100.88	100.88	100.88	100.88	100.47	0.03%	1
Jun 8, 2026	100.85	100.85	100.85	100.85	100.43	-0.01%	-
Jun 5, 2026	100.94	100.94	100.86	100.86	100.44	-0.06%	743
Jun 4, 2026	100.93	100.93	100.93	100.93	100.51	0.06%	34
Jun 3, 2026	100.86	100.86	100.86	100.86	100.44	0.02%	-
Jun 2, 2026	100.84	100.84	100.84	100.84	100.42	0.12%	-
Jun 1, 2026	100.72	100.72	100.72	100.72	100.30	-	-
May 29, 2026	100.91	100.91	100.91	100.91	100.30	0.11%	-
May 28, 2026	100.80	100.80	100.80	100.80	100.19	0.15%	-
May 27, 2026	100.65	100.65	100.65	100.65	100.04	0.10%	-
May 26, 2026	100.55	100.55	100.55	100.55	99.94	0.27%	-