Munic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.58	0.59	0.58	0.59	0.59	0.34%	251
Mar 10, 2026	0.60	0.60	0.58	0.58	0.58	-2.34%	3,293
Mar 9, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	7,386
Mar 6, 2026	0.58	0.63	0.57	0.60	0.60	5.26%	12,682
Mar 5, 2026	0.53	0.63	0.53	0.57	0.57	7.55%	80,127
Mar 4, 2026	0.49	0.54	0.48	0.53	0.53	8.16%	18,390
Mar 3, 2026	0.52	0.52	0.47	0.49	0.49	-5.77%	21,589
Mar 2, 2026	0.54	0.54	0.50	0.52	0.52	-3.70%	26,941
Feb 27, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	22,468
Feb 26, 2026	0.54	0.55	0.51	0.55	0.55	-	15,238
Feb 25, 2026	0.57	0.57	0.52	0.55	0.55	-3.51%	17,401
Feb 24, 2026	0.58	0.58	0.55	0.57	0.57	-1.38%	19,009
Feb 23, 2026	0.58	0.60	0.58	0.58	0.58	-1.03%	10,241
Feb 20, 2026	0.57	0.60	0.57	0.58	0.58	2.82%	8,477
Feb 19, 2026	0.60	0.60	0.55	0.57	0.57	-5.33%	20,253
Feb 18, 2026	0.60	0.62	0.59	0.60	0.60	-	7,135
Feb 17, 2026	0.62	0.62	0.56	0.60	0.60	-3.23%	17,766
Feb 16, 2026	0.63	0.63	0.62	0.62	0.62	-2.21%	6,963
Feb 13, 2026	0.64	0.64	0.63	0.63	0.63	-0.63%	2,359
Feb 12, 2026	0.62	0.64	0.62	0.64	0.64	2.57%	4,520
Feb 11, 2026	0.63	0.65	0.62	0.62	0.62	-1.89%	7,393
Feb 10, 2026	0.62	0.68	0.62	0.63	0.63	2.26%	21,972
Feb 9, 2026	0.62	0.63	0.56	0.62	0.62	-0.64%	25,879
Feb 6, 2026	0.63	0.63	0.62	0.62	0.62	0.65%	6,460
Feb 5, 2026	0.68	0.68	0.62	0.62	0.62	-8.82%	28,665
Feb 4, 2026	0.71	0.71	0.66	0.68	0.68	-1.16%	16,883
Feb 3, 2026	0.69	0.72	0.69	0.69	0.69	-0.29%	4,372
Feb 2, 2026	0.66	0.73	0.66	0.69	0.69	2.68%	35,075
Jan 30, 2026	0.68	0.70	0.61	0.67	0.67	-3.72%	59,766
Jan 29, 2026	0.83	0.88	0.65	0.70	0.70	-36.55%	289,230
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