MUNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	53.14	53.18	53.14	53.16	53.16	-	190,293
Feb 18, 2026	53.14	53.17	53.13	53.16	53.16	-0.02%	258,567
Feb 17, 2026	53.12	53.18	53.12	53.17	53.17	0.08%	271,899
Feb 13, 2026	53.12	53.17	53.10	53.13	53.13	0.11%	236,647
Feb 12, 2026	53.02	53.08	53.01	53.07	53.07	0.17%	248,008
Feb 11, 2026	52.97	53.00	52.93	52.98	52.98	-0.06%	349,381
Feb 10, 2026	53.01	53.05	52.99	53.01	53.01	0.09%	335,099
Feb 9, 2026	52.92	52.97	52.88	52.96	52.96	0.09%	321,731
Feb 6, 2026	52.92	52.93	52.87	52.91	52.91	0.08%	331,635
Feb 5, 2026	52.84	52.92	52.84	52.87	52.87	0.13%	458,254
Feb 4, 2026	52.74	52.81	52.73	52.80	52.80	0.09%	541,682
Feb 3, 2026	52.70	52.75	52.70	52.75	52.75	0.09%	305,517
Feb 2, 2026	52.75	52.75	52.69	52.70	52.70	-0.25%	534,896
Jan 30, 2026	52.85	52.85	52.79	52.83	52.69	-	232,040
Jan 29, 2026	52.75	52.83	52.75	52.83	52.69	0.09%	195,094
Jan 28, 2026	52.74	52.79	52.72	52.78	52.64	0.06%	426,854
Jan 27, 2026	52.77	52.77	52.74	52.75	52.61	0.02%	253,484
Jan 26, 2026	52.73	52.74	52.72	52.74	52.60	0.09%	463,645
Jan 23, 2026	52.72	52.72	52.68	52.69	52.55	0.04%	221,971
Jan 22, 2026	52.69	52.69	52.63	52.67	52.53	-	355,612
Jan 21, 2026	52.63	52.68	52.57	52.67	52.53	0.10%	546,505
Jan 20, 2026	52.70	52.70	52.57	52.62	52.48	-0.19%	358,430
Jan 16, 2026	52.80	52.80	52.72	52.72	52.58	-0.06%	312,448
Jan 15, 2026	52.78	52.78	52.73	52.75	52.61	0.02%	205,750
Jan 14, 2026	52.68	52.76	52.68	52.74	52.60	0.08%	375,127
Jan 13, 2026	52.74	52.74	52.68	52.70	52.56	0.06%	452,609
Jan 12, 2026	52.66	52.69	52.66	52.67	52.53	-0.06%	280,133
Jan 9, 2026	52.65	52.70	52.65	52.70	52.56	0.06%	297,078
Jan 8, 2026	52.64	52.67	52.64	52.67	52.53	0.06%	376,576
Jan 7, 2026	52.60	52.66	52.60	52.64	52.50	0.17%	624,761
Jan 6, 2026	52.49	52.55	52.48	52.55	52.41	0.11%	545,227
Jan 5, 2026	52.49	52.50	52.46	52.49	52.35	0.08%	403,860
Jan 2, 2026	52.47	52.47	52.43	52.45	52.31	0.08%	300,056
Dec 31, 2025	52.40	52.45	52.40	52.41	52.27	-0.27%	361,970
Dec 30, 2025	52.57	52.60	52.54	52.55	52.26	-0.02%	943,056
Dec 29, 2025	52.57	52.57	52.53	52.56	52.27	0.08%	480,798
Dec 26, 2025	52.56	52.56	52.51	52.52	52.23	-0.02%	371,800
Dec 24, 2025	52.53	52.53	52.45	52.53	52.24	0.10%	296,780
Dec 23, 2025	52.40	52.51	52.40	52.48	52.19	-0.02%	473,250
Dec 22, 2025	52.49	52.50	52.46	52.49	52.20	-	407,379
Dec 19, 2025	52.49	52.49	52.46	52.49	52.20	-	531,372
Dec 18, 2025	52.53	52.54	52.48	52.49	52.20	0.03%	228,445
Dec 17, 2025	52.47	52.49	52.44	52.48	52.19	-0.01%	822,709
Dec 16, 2025	52.38	52.48	52.38	52.48	52.19	0.13%	242,072
Dec 15, 2025	52.48	52.48	52.39	52.41	52.12	0.02%	352,069
Dec 12, 2025	52.40	52.43	52.39	52.40	52.11	-0.10%	432,302
Dec 11, 2025	52.46	52.50	52.43	52.45	52.16	0.08%	465,024
Dec 10, 2025	52.37	52.42	52.36	52.41	52.12	0.08%	455,466
Dec 9, 2025	52.45	52.45	52.37	52.37	52.08	-0.08%	361,538
Dec 8, 2025	52.42	52.42	52.39	52.41	52.12	-0.02%	442,350