Columbia Multi-Sector Municipal Income ETF (MUST)
NYSEARCA: MUST · Real-Time Price · USD
20.75
+0.03 (0.14%)
Nov 28, 2025, 1:00 PM EST - Market closed
MUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.65 | 20.75 | 20.65 | 20.75 | 20.75 | 0.14% | 32,524 |
| Nov 26, 2025 | 20.70 | 20.74 | 20.60 | 20.72 | 20.72 | 0.05% | 68,341 |
| Nov 25, 2025 | 20.70 | 20.76 | 20.62 | 20.71 | 20.71 | 0.34% | 129,433 |
| Nov 24, 2025 | 20.66 | 20.76 | 20.64 | 20.64 | 20.64 | 0.19% | 103,812 |
| Nov 21, 2025 | 20.69 | 20.73 | 20.60 | 20.60 | 20.60 | -0.10% | 85,684 |
| Nov 20, 2025 | 20.62 | 20.74 | 20.62 | 20.62 | 20.62 | -0.05% | 77,449 |
| Nov 19, 2025 | 20.60 | 20.76 | 20.60 | 20.63 | 20.63 | 0.05% | 49,158 |
| Nov 18, 2025 | 20.68 | 20.77 | 20.61 | 20.62 | 20.62 | 0.05% | 56,490 |
| Nov 17, 2025 | 20.68 | 20.75 | 20.60 | 20.61 | 20.61 | 0.24% | 31,093 |
| Nov 14, 2025 | 20.57 | 20.75 | 20.56 | 20.56 | 20.56 | -0.10% | 51,794 |
| Nov 13, 2025 | 20.58 | 20.78 | 20.58 | 20.58 | 20.58 | -0.10% | 190,956 |
| Nov 12, 2025 | 20.61 | 20.77 | 20.60 | 20.60 | 20.60 | -0.29% | 55,150 |
| Nov 11, 2025 | 20.61 | 20.77 | 20.61 | 20.66 | 20.66 | 0.34% | 61,885 |
| Nov 10, 2025 | 20.80 | 20.80 | 20.59 | 20.59 | 20.59 | -0.19% | 87,308 |
| Nov 7, 2025 | 20.59 | 20.72 | 20.59 | 20.63 | 20.63 | 0.05% | 98,270 |
| Nov 6, 2025 | 20.60 | 20.78 | 20.60 | 20.62 | 20.62 | 0.10% | 112,368 |
| Nov 5, 2025 | 20.71 | 20.71 | 20.59 | 20.60 | 20.60 | -0.43% | 110,128 |
| Nov 4, 2025 | 20.62 | 20.73 | 20.62 | 20.69 | 20.69 | 0.34% | 258,884 |
| Nov 3, 2025 | 20.59 | 20.68 | 20.59 | 20.62 | 20.62 | -0.29% | 75,626 |
| Oct 31, 2025 | 20.60 | 20.76 | 20.60 | 20.68 | 20.62 | 0.15% | 54,997 |
| Oct 30, 2025 | 20.60 | 20.77 | 20.60 | 20.65 | 20.59 | -0.05% | 77,558 |
| Oct 29, 2025 | 20.64 | 20.82 | 20.64 | 20.66 | 20.60 | 0.05% | 46,125 |
| Oct 28, 2025 | 20.75 | 20.82 | 20.65 | 20.65 | 20.59 | -0.24% | 73,784 |
| Oct 27, 2025 | 20.80 | 20.81 | 20.65 | 20.70 | 20.64 | 0.15% | 75,536 |
| Oct 24, 2025 | 20.75 | 20.79 | 20.67 | 20.67 | 20.61 | -0.27% | 1,144,730 |
| Oct 23, 2025 | 20.69 | 20.79 | 20.61 | 20.73 | 20.67 | 0.17% | 76,157 |
| Oct 22, 2025 | 20.61 | 20.78 | 20.61 | 20.69 | 20.63 | 0.15% | 70,331 |
| Oct 21, 2025 | 20.63 | 20.76 | 20.63 | 20.66 | 20.60 | -0.34% | 66,588 |
| Oct 20, 2025 | 20.66 | 20.76 | 20.60 | 20.73 | 20.67 | 0.58% | 79,865 |
| Oct 17, 2025 | 20.67 | 20.72 | 20.55 | 20.61 | 20.55 | 0.24% | 46,982 |
| Oct 16, 2025 | 20.64 | 20.74 | 20.56 | 20.56 | 20.50 | -0.24% | 34,354 |
| Oct 15, 2025 | 20.54 | 20.71 | 20.52 | 20.61 | 20.55 | 0.49% | 36,502 |
| Oct 14, 2025 | 20.70 | 20.70 | 20.51 | 20.51 | 20.45 | -0.92% | 62,683 |
| Oct 13, 2025 | 20.54 | 20.71 | 20.51 | 20.70 | 20.64 | 0.93% | 65,173 |
| Oct 10, 2025 | 20.65 | 20.66 | 20.47 | 20.51 | 20.45 | -0.10% | 130,269 |
| Oct 9, 2025 | 20.53 | 20.63 | 20.52 | 20.53 | 20.47 | - | 56,952 |
| Oct 8, 2025 | 20.59 | 20.63 | 20.49 | 20.53 | 20.47 | -0.10% | 110,975 |
| Oct 7, 2025 | 20.53 | 20.59 | 20.51 | 20.55 | 20.49 | 0.24% | 39,295 |
| Oct 6, 2025 | 20.59 | 20.59 | 20.41 | 20.50 | 20.44 | -0.19% | 75,416 |
| Oct 3, 2025 | 20.52 | 20.57 | 20.40 | 20.54 | 20.48 | 0.10% | 82,165 |
| Oct 2, 2025 | 20.54 | 20.54 | 20.39 | 20.52 | 20.46 | 0.34% | 160,227 |
| Oct 1, 2025 | 20.54 | 20.54 | 20.40 | 20.45 | 20.39 | -0.39% | 100,258 |
| Sep 30, 2025 | 20.53 | 20.55 | 20.44 | 20.53 | 20.42 | - | 109,466 |
| Sep 29, 2025 | 20.56 | 20.59 | 20.45 | 20.53 | 20.42 | 0.20% | 67,091 |
| Sep 26, 2025 | 20.41 | 20.56 | 20.41 | 20.49 | 20.38 | 0.05% | 69,327 |
| Sep 25, 2025 | 20.41 | 20.61 | 20.41 | 20.48 | 20.37 | -0.15% | 84,184 |
| Sep 24, 2025 | 20.52 | 20.63 | 20.43 | 20.51 | 20.40 | -0.53% | 62,638 |
| Sep 23, 2025 | 20.56 | 20.66 | 20.49 | 20.62 | 20.51 | 0.29% | 83,921 |
| Sep 22, 2025 | 20.57 | 20.65 | 20.50 | 20.56 | 20.45 | 0.15% | 38,764 |
| Sep 19, 2025 | 20.57 | 20.65 | 20.48 | 20.53 | 20.42 | 0.10% | 25,323 |