MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	103.83	103.90	103.79	103.83	103.83	0.09%	22,684
Oct 30, 2025	103.42	103.74	103.39	103.74	103.74	-0.04%	15,735
Oct 29, 2025	103.83	104.07	103.75	103.78	103.78	-0.07%	21,481
Oct 28, 2025	103.81	103.97	103.81	103.85	103.85	-0.01%	9,609
Oct 27, 2025	103.76	103.95	103.70	103.86	103.86	-	9,219
Oct 24, 2025	104.13	104.13	103.69	103.85	103.85	0.12%	21,347
Oct 23, 2025	103.63	103.76	103.62	103.73	103.73	-0.03%	7,798
Oct 22, 2025	103.69	103.84	103.69	103.76	103.76	-0.01%	3,106
Oct 21, 2025	103.85	103.85	103.71	103.77	103.77	0.07%	17,776
Oct 20, 2025	103.68	103.86	103.65	103.70	103.70	0.05%	13,657
Oct 17, 2025	103.50	103.64	103.45	103.64	103.64	0.09%	5,094
Oct 16, 2025	103.39	103.57	103.34	103.55	103.55	0.16%	8,919
Oct 15, 2025	103.36	103.45	103.23	103.38	103.38	0.10%	20,406
Oct 14, 2025	103.68	103.68	103.24	103.27	103.27	-0.06%	5,288
Oct 13, 2025	103.15	103.34	103.14	103.34	103.34	0.21%	4,352
Oct 10, 2025	103.08	103.14	103.04	103.12	103.12	0.20%	11,199
Oct 9, 2025	102.88	102.94	102.84	102.92	102.92	-0.03%	17,033
Oct 8, 2025	102.99	102.99	102.92	102.95	102.95	0.11%	5,434
Oct 7, 2025	102.73	102.93	102.73	102.84	102.84	0.02%	11,739
Oct 6, 2025	102.75	102.83	102.64	102.82	102.82	0.05%	20,638
Oct 3, 2025	102.99	102.99	102.72	102.77	102.77	0.02%	17,042
Oct 2, 2025	102.75	102.83	102.64	102.75	102.75	-0.02%	23,064
Oct 1, 2025	103.02	103.02	102.71	102.77	102.77	-0.17%	22,778
Sep 30, 2025	102.88	103.01	102.82	102.94	102.67	0.02%	37,307
Sep 29, 2025	102.94	103.01	102.73	102.92	102.64	0.15%	25,967
Sep 26, 2025	102.76	102.81	102.72	102.76	102.49	-0.01%	15,972
Sep 25, 2025	102.72	103.01	102.63	102.77	102.50	-0.08%	19,868
Sep 24, 2025	102.99	102.99	102.80	102.85	102.58	-0.15%	30,828
Sep 23, 2025	103.42	103.42	102.98	103.00	102.73	-0.02%	20,749
Sep 22, 2025	103.14	103.26	102.97	103.03	102.75	-0.03%	18,310
Sep 19, 2025	103.04	103.19	102.94	103.06	102.79	0.04%	20,324
Sep 18, 2025	102.93	103.02	102.85	103.02	102.75	-0.04%	11,557
Sep 17, 2025	103.17	103.36	103.07	103.07	102.79	0.06%	13,184
Sep 16, 2025	103.03	103.05	102.95	103.01	102.73	0.05%	4,509
Sep 15, 2025	102.90	102.96	102.87	102.96	102.68	0.22%	12,687
Sep 12, 2025	103.01	103.01	102.62	102.73	102.46	-0.03%	15,217
Sep 11, 2025	102.58	102.78	102.58	102.77	102.49	0.39%	6,670
Sep 10, 2025	102.19	102.45	102.16	102.37	102.10	0.33%	12,294
Sep 9, 2025	102.05	102.14	101.96	102.04	101.76	0.03%	13,734
Sep 8, 2025	101.56	102.00	101.56	102.00	101.73	0.59%	6,472
Sep 5, 2025	101.14	101.40	101.14	101.40	101.13	0.65%	9,576
Sep 4, 2025	100.61	100.76	100.61	100.75	100.48	0.27%	21,626
Sep 3, 2025	100.27	100.51	100.14	100.48	100.21	0.25%	21,975
Sep 2, 2025	100.31	100.40	100.12	100.22	99.95	-0.38%	12,668
Aug 29, 2025	100.63	100.69	100.60	100.60	100.06	-0.08%	13,740
Aug 28, 2025	100.62	100.68	100.57	100.68	100.14	-	21,969
Aug 27, 2025	100.52	100.68	100.48	100.68	100.14	0.04%	6,518
Aug 26, 2025	100.59	100.75	100.58	100.64	100.10	0.05%	11,856
Aug 25, 2025	100.52	100.61	100.46	100.59	100.05	-0.01%	15,451
Aug 22, 2025	100.38	100.66	100.36	100.60	100.06	0.32%	15,377