Munic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	1.03	1.13	1.03	1.10	1.10	6.80%	56,491
Jan 27, 2026	0.99	1.07	0.99	1.03	1.03	4.04%	5,895
Jan 26, 2026	1.09	1.09	0.98	0.99	0.99	-8.33%	18,308
Jan 23, 2026	1.09	1.14	1.03	1.08	1.08	-0.92%	36,472
Jan 22, 2026	1.03	1.10	0.98	1.09	1.09	5.31%	39,342
Jan 21, 2026	0.94	1.04	0.93	1.04	1.04	9.64%	16,566
Jan 20, 2026	0.96	0.96	0.91	0.94	0.94	-2.48%	6,416
Jan 19, 2026	0.97	0.97	0.93	0.97	0.97	-0.62%	6,339
Jan 16, 2026	1.00	1.01	0.94	0.97	0.97	-2.60%	17,586
Jan 15, 2026	0.98	1.03	0.93	1.00	1.00	6.38%	51,713
Jan 14, 2026	0.91	0.99	0.91	0.94	0.94	3.75%	11,995
Jan 13, 2026	0.92	0.92	0.91	0.91	0.91	-1.52%	2,681
Jan 12, 2026	0.93	0.93	0.91	0.92	0.92	-	3,047
Jan 9, 2026	0.92	0.95	0.92	0.92	0.92	-	7,487
Jan 8, 2026	0.89	0.96	0.89	0.92	0.92	3.37%	13,608
Jan 7, 2026	0.87	0.96	0.87	0.89	0.89	1.83%	18,309
Jan 6, 2026	0.95	0.95	0.86	0.87	0.87	-7.81%	18,662
Jan 5, 2026	0.96	0.96	0.94	0.95	0.95	-0.21%	8,249
Jan 2, 2026	0.92	0.96	0.91	0.95	0.95	3.49%	8,434
Dec 31, 2025	0.83	0.93	0.83	0.92	0.92	10.34%	16,002
Dec 30, 2025	0.80	0.84	0.80	0.83	0.83	3.74%	4,186
Dec 29, 2025	0.84	0.90	0.80	0.80	0.80	-4.75%	12,252
Dec 24, 2025	0.78	0.84	0.77	0.84	0.84	7.95%	10,479
Dec 23, 2025	0.80	0.80	0.75	0.78	0.78	-2.01%	12,478
Dec 22, 2025	0.82	0.83	0.79	0.80	0.80	-2.93%	9,921
Dec 19, 2025	0.83	0.84	0.82	0.82	0.82	-2.38%	9,645
Dec 18, 2025	0.84	0.84	0.81	0.84	0.84	-	7,836
Dec 17, 2025	0.79	0.84	0.79	0.84	0.84	6.33%	7,889
Dec 16, 2025	0.80	0.81	0.78	0.79	0.79	-1.25%	3,581
Dec 15, 2025	0.78	0.82	0.78	0.80	0.80	-	7,158
Dec 12, 2025	0.77	0.82	0.77	0.80	0.80	3.63%	21,046
Dec 11, 2025	0.77	0.77	0.77	0.77	0.77	-	995
Dec 10, 2025	0.80	0.80	0.74	0.77	0.77	-3.50%	25,467
Dec 9, 2025	0.85	0.90	0.77	0.80	0.80	-5.88%	50,980
Dec 8, 2025	0.81	0.96	0.81	0.85	0.85	2.41%	64,886
Dec 5, 2025	0.82	0.86	0.80	0.83	0.83	1.22%	8,732
Dec 4, 2025	0.79	0.83	0.79	0.82	0.82	3.80%	6,347
Dec 3, 2025	0.75	0.83	0.75	0.79	0.79	4.77%	33,686
Dec 2, 2025	0.74	0.80	0.74	0.75	0.75	2.45%	13,027
Dec 1, 2025	0.75	0.75	0.74	0.74	0.74	-1.87%	1,049
Nov 28, 2025	0.75	0.75	0.75	0.75	0.75	0.27%	1,876
Nov 27, 2025	0.74	0.75	0.74	0.75	0.75	1.08%	1,888
Nov 26, 2025	0.73	0.74	0.73	0.74	0.74	1.93%	3,166
Nov 25, 2025	0.74	0.74	0.73	0.73	0.73	-1.89%	601
Nov 24, 2025	0.73	0.74	0.72	0.74	0.74	3.06%	6,784
Nov 21, 2025	0.72	0.73	0.71	0.72	0.72	-0.28%	2,478
Nov 20, 2025	0.71	0.74	0.71	0.72	0.72	1.69%	6,668
Nov 19, 2025	0.73	0.74	0.71	0.71	0.71	-3.01%	12,371
Nov 18, 2025	0.76	0.76	0.72	0.73	0.73	-4.45%	14,509
Nov 17, 2025	0.76	0.77	0.76	0.76	0.76	0.53%	219