Columbia Multi-Sector Municipal Income ETF (MUST)
NYSEARCA: MUST · Real-Time Price · USD
20.78
-0.05 (-0.24%)
Jan 16, 2026, 4:00 PM EST - Market closed
MUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.79 | 20.90 | 20.78 | 20.78 | 20.78 | -0.24% | 209,570 |
| Jan 15, 2026 | 20.86 | 20.89 | 20.79 | 20.83 | 20.83 | -0.19% | 80,225 |
| Jan 14, 2026 | 20.81 | 20.87 | 20.75 | 20.87 | 20.87 | 0.68% | 68,534 |
| Jan 13, 2026 | 20.84 | 20.88 | 20.73 | 20.73 | 20.73 | -0.77% | 69,253 |
| Jan 12, 2026 | 20.75 | 20.89 | 20.73 | 20.89 | 20.89 | 0.14% | 90,610 |
| Jan 9, 2026 | 20.74 | 20.86 | 20.72 | 20.86 | 20.86 | 0.53% | 198,762 |
| Jan 8, 2026 | 20.75 | 20.75 | 20.71 | 20.75 | 20.75 | - | 49,858 |
| Jan 7, 2026 | 20.70 | 20.75 | 20.68 | 20.75 | 20.75 | 0.44% | 93,268 |
| Jan 6, 2026 | 20.65 | 20.72 | 20.64 | 20.66 | 20.66 | 0.10% | 114,428 |
| Jan 5, 2026 | 20.66 | 20.74 | 20.62 | 20.64 | 20.64 | -0.05% | 185,893 |
| Jan 2, 2026 | 20.64 | 20.65 | 20.59 | 20.65 | 20.65 | 0.19% | 161,831 |
| Dec 31, 2025 | 20.62 | 20.73 | 20.61 | 20.61 | 20.61 | 0.19% | 127,182 |
| Dec 30, 2025 | 20.68 | 20.71 | 20.57 | 20.57 | 20.57 | -0.05% | 202,443 |
| Dec 29, 2025 | 20.66 | 20.70 | 20.58 | 20.58 | 20.58 | -0.63% | 99,282 |
| Dec 26, 2025 | 20.72 | 20.74 | 20.64 | 20.71 | 20.65 | 0.10% | 54,755 |
| Dec 24, 2025 | 20.68 | 20.72 | 20.61 | 20.69 | 20.63 | 0.19% | 63,562 |
| Dec 23, 2025 | 20.66 | 20.69 | 20.60 | 20.65 | 20.59 | 0.05% | 64,625 |
| Dec 22, 2025 | 20.69 | 20.70 | 20.64 | 20.64 | 20.58 | -0.15% | 89,957 |
| Dec 19, 2025 | 20.68 | 20.70 | 20.63 | 20.67 | 20.61 | 0.19% | 40,341 |
| Dec 18, 2025 | 20.67 | 20.75 | 20.63 | 20.63 | 20.57 | 0.15% | 143,506 |
| Dec 17, 2025 | 20.66 | 20.72 | 20.60 | 20.60 | 20.54 | - | 71,405 |
| Dec 16, 2025 | 20.65 | 20.73 | 20.60 | 20.60 | 20.54 | -0.19% | 133,459 |
| Dec 15, 2025 | 20.67 | 20.70 | 20.63 | 20.64 | 20.58 | 0.15% | 151,210 |
| Dec 12, 2025 | 20.71 | 20.71 | 20.60 | 20.61 | 20.55 | -0.29% | 97,330 |
| Dec 11, 2025 | 20.69 | 20.72 | 20.67 | 20.67 | 20.61 | - | 579,323 |
| Dec 10, 2025 | 20.68 | 20.71 | 20.59 | 20.67 | 20.61 | 0.24% | 84,108 |
| Dec 9, 2025 | 20.68 | 20.70 | 20.62 | 20.62 | 20.56 | 0.19% | 131,074 |
| Dec 8, 2025 | 20.57 | 20.68 | 20.57 | 20.58 | 20.52 | 0.15% | 118,483 |
| Dec 5, 2025 | 20.56 | 20.67 | 20.55 | 20.55 | 20.49 | -0.19% | 113,951 |
| Dec 4, 2025 | 20.63 | 20.66 | 20.58 | 20.59 | 20.53 | -0.44% | 55,950 |
| Dec 3, 2025 | 20.65 | 20.68 | 20.57 | 20.68 | 20.62 | 0.44% | 67,350 |
| Dec 2, 2025 | 20.58 | 20.67 | 20.56 | 20.59 | 20.53 | -0.19% | 44,048 |
| Dec 1, 2025 | 20.74 | 20.74 | 20.54 | 20.63 | 20.57 | -0.58% | 154,273 |
| Nov 28, 2025 | 20.65 | 20.75 | 20.65 | 20.75 | 20.64 | 0.14% | 32,524 |
| Nov 26, 2025 | 20.70 | 20.74 | 20.60 | 20.72 | 20.61 | 0.05% | 68,341 |
| Nov 25, 2025 | 20.70 | 20.76 | 20.62 | 20.71 | 20.60 | 0.34% | 129,433 |
| Nov 24, 2025 | 20.66 | 20.76 | 20.64 | 20.64 | 20.53 | 0.19% | 103,812 |
| Nov 21, 2025 | 20.69 | 20.73 | 20.60 | 20.60 | 20.49 | -0.10% | 85,684 |
| Nov 20, 2025 | 20.62 | 20.74 | 20.62 | 20.62 | 20.51 | -0.05% | 77,449 |
| Nov 19, 2025 | 20.60 | 20.76 | 20.60 | 20.63 | 20.52 | 0.05% | 49,158 |
| Nov 18, 2025 | 20.68 | 20.77 | 20.61 | 20.62 | 20.51 | 0.05% | 56,490 |
| Nov 17, 2025 | 20.68 | 20.75 | 20.60 | 20.61 | 20.50 | 0.24% | 31,093 |
| Nov 14, 2025 | 20.57 | 20.75 | 20.56 | 20.56 | 20.45 | -0.10% | 51,794 |
| Nov 13, 2025 | 20.58 | 20.78 | 20.58 | 20.58 | 20.47 | -0.10% | 190,956 |
| Nov 12, 2025 | 20.61 | 20.77 | 20.60 | 20.60 | 20.49 | -0.29% | 55,150 |
| Nov 11, 2025 | 20.61 | 20.77 | 20.61 | 20.66 | 20.55 | 0.34% | 61,885 |
| Nov 10, 2025 | 20.80 | 20.80 | 20.59 | 20.59 | 20.48 | -0.19% | 87,308 |
| Nov 7, 2025 | 20.59 | 20.72 | 20.59 | 20.63 | 20.52 | 0.05% | 98,270 |
| Nov 6, 2025 | 20.60 | 20.78 | 20.60 | 20.62 | 20.51 | 0.10% | 112,368 |
| Nov 5, 2025 | 20.71 | 20.71 | 20.59 | 20.60 | 20.49 | -0.43% | 110,128 |