LON:0MU6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.10	11.32	10.76	10.87	10.87	-1.63%	167,376
Mar 26, 2026	11.09	11.18	10.98	11.05	11.05	-0.94%	150,834
Mar 25, 2026	10.87	11.17	11.02	11.15	11.15	2.77%	951,814
Mar 24, 2026	10.85	10.93	10.66	10.85	10.85	0.13%	255,325
Mar 23, 2026	10.27	10.94	10.09	10.84	10.84	3.54%	516,171
Mar 20, 2026	10.96	11.01	10.39	10.47	10.47	-2.47%	195,943
Mar 19, 2026	11.25	11.01	10.62	10.73	10.73	-4.36%	131,101
Mar 18, 2026	11.09	11.42	10.92	11.22	11.22	1.76%	322,314
Mar 17, 2026	11.00	11.18	10.73	11.03	11.03	0.64%	740,756
Mar 16, 2026	11.06	11.12	10.88	10.96	10.96	-0.14%	157,872
Mar 13, 2026	11.01	11.20	10.78	10.97	10.97	-0.63%	195,557
Mar 12, 2026	11.26	11.45	10.98	11.04	11.04	-2.04%	192,601
Mar 11, 2026	11.32	11.53	11.20	11.27	11.27	-0.18%	382,980
Mar 10, 2026	11.14	11.35	11.12	11.29	11.29	4.83%	813,498
Mar 9, 2026	10.86	10.79	10.00	10.77	10.77	0.19%	602,939
Mar 6, 2026	11.25	11.29	10.61	10.75	10.75	-3.80%	353,664
Mar 5, 2026	11.42	11.57	11.17	11.18	11.18	-2.40%	237,537
Mar 4, 2026	10.95	11.51	10.82	11.45	11.45	4.04%	567,510
Mar 3, 2026	11.32	11.35	10.76	11.01	11.01	-4.43%	557,785
Mar 2, 2026	12.11	11.65	11.36	11.52	11.52	-4.12%	1,146,110
Feb 27, 2026	12.28	12.39	11.94	12.01	12.01	-2.44%	238,346
Feb 26, 2026	12.15	12.33	11.97	12.31	12.31	0.98%	351,521
Feb 25, 2026	12.10	12.28	11.91	12.19	12.19	0.83%	361,385
Feb 24, 2026	12.40	12.35	11.95	12.09	12.09	-2.54%	337,028
Feb 23, 2026	12.41	12.61	12.17	12.41	12.41	-0.04%	416,788
Feb 20, 2026	11.97	12.44	11.97	12.41	12.41	4.07%	511,794
Feb 19, 2026	11.97	12.26	11.78	11.93	11.93	-0.25%	334,145
Feb 18, 2026	11.79	12.04	11.61	11.96	11.96	1.57%	1,121,960
Feb 17, 2026	11.65	11.88	11.61	11.77	11.77	0.09%	386,477
Feb 16, 2026	11.65	11.83	11.43	11.76	11.76	1.86%	208,878
Feb 13, 2026	12.21	12.26	11.44	11.55	11.55	-5.72%	544,144
Feb 12, 2026	12.63	12.73	12.11	12.25	12.25	-2.31%	564,744
Feb 11, 2026	12.70	12.94	12.46	12.54	12.54	-1.45%	342,955
Feb 10, 2026	12.79	12.86	12.61	12.72	12.72	-0.43%	724,577
Feb 9, 2026	12.57	12.87	12.66	12.78	12.78	1.11%	565,321
Feb 6, 2026	12.39	12.74	12.36	12.64	12.64	2.27%	652,406
Feb 5, 2026	12.54	12.84	12.24	12.36	12.36	0.32%	952,308
Feb 4, 2026	12.38	12.60	12.32	12.32	12.32	-0.93%	514,153
Feb 3, 2026	12.31	12.53	12.29	12.43	12.43	1.30%	472,221
Feb 2, 2026	11.84	12.30	11.71	12.27	12.27	3.50%	1,066,296
Jan 30, 2026	11.74	11.93	11.73	11.86	11.86	1.02%	233,271
Jan 29, 2026	11.76	11.94	11.65	11.74	11.74	0.13%	248,717
Jan 28, 2026	11.87	11.93	11.61	11.72	11.72	-1.55%	572,146
Jan 27, 2026	11.77	11.97	11.69	11.91	11.91	1.54%	764,803
Jan 26, 2026	11.60	11.83	11.58	11.73	11.73	0.95%	1,156,720
Jan 23, 2026	11.83	11.77	11.57	11.62	11.62	-1.57%	938,091
Jan 22, 2026	11.83	11.85	11.75	11.80	11.80	1.33%	179,668
Jan 21, 2026	11.68	11.70	11.44	11.65	11.65	-0.96%	922,492
Jan 20, 2026	12.05	12.06	11.66	11.76	11.76	-2.54%	754,062
Jan 19, 2026	12.13	12.11	11.88	12.07	12.07	-0.74%	645,778