LON:0MU6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.63	11.92	11.46	11.53	11.53	-1.81%	59,226
Jun 2, 2026	11.71	11.95	11.48	11.74	11.74	0.74%	80,586
Jun 1, 2026	11.70	11.84	11.40	11.65	11.65	0.31%	278,140
May 29, 2026	11.68	12.00	11.49	11.62	11.62	0.20%	128,056
May 28, 2026	11.66	11.72	11.38	11.60	11.60	-0.91%	749,705
May 27, 2026	11.66	11.79	11.39	11.70	11.70	1.39%	1,603,852
May 26, 2026	11.73	11.78	11.54	11.54	11.54	-1.92%	1,777,096
May 25, 2026	11.60	11.81	11.55	11.77	11.77	2.36%	176,373
May 22, 2026	11.60	11.84	11.28	11.50	11.50	0.43%	114,886
May 21, 2026	11.60	11.82	11.33	11.45	11.45	-1.65%	222,647
May 20, 2026	11.62	11.84	11.39	11.64	11.64	0.36%	427,846
May 19, 2026	11.60	11.91	11.38	11.60	11.60	0.38%	284,797
May 18, 2026	11.43	11.76	11.27	11.55	11.55	-0.84%	551,984
May 15, 2026	12.35	12.60	12.12	12.21	11.65	-3.69%	350,205
May 14, 2026	12.40	12.81	12.31	12.68	12.10	1.55%	246,175
May 13, 2026	12.35	12.63	12.15	12.49	11.91	1.99%	239,544
May 12, 2026	12.54	12.67	12.17	12.24	11.68	-2.70%	376,249
May 11, 2026	12.56	12.78	12.29	12.58	12.01	0.64%	303,403
May 8, 2026	12.73	12.78	12.28	12.50	11.93	-1.57%	270,712
May 7, 2026	13.16	13.30	12.59	12.70	12.12	-3.32%	371,746
May 6, 2026	12.69	13.22	12.61	13.14	12.54	3.66%	721,039
May 5, 2026	12.37	12.80	12.16	12.67	12.09	2.61%	304,070
May 4, 2026	12.58	12.62	12.25	12.35	11.79	-1.01%	207,719
May 1, 2026	12.48	12.48	12.48	12.48	11.91	-0.45%	-
Apr 30, 2026	12.41	12.54	12.05	12.53	11.96	1.10%	349,253
Apr 29, 2026	12.43	12.73	12.24	12.40	11.83	-0.50%	153,245
Apr 28, 2026	12.19	12.52	11.99	12.46	11.89	2.16%	434,772
Apr 27, 2026	11.97	12.25	11.97	12.20	11.64	1.94%	498,390
Apr 24, 2026	11.98	12.05	11.72	11.96	11.42	-0.88%	250,825
Apr 23, 2026	12.00	12.31	11.79	12.07	11.52	-0.38%	80,709
Apr 22, 2026	12.23	12.47	11.97	12.12	11.56	-0.35%	220,106
Apr 21, 2026	12.34	12.64	12.12	12.16	11.60	-1.55%	106,371
Apr 20, 2026	12.23	12.39	11.99	12.35	11.78	-0.40%	231,606
Apr 17, 2026	12.27	12.49	11.94	12.40	11.83	1.54%	402,849
Apr 16, 2026	12.40	12.48	12.19	12.21	11.65	-1.60%	130,853
Apr 15, 2026	12.37	12.46	12.29	12.41	11.84	0.27%	102,445
Apr 14, 2026	12.23	12.56	12.23	12.38	11.81	1.21%	181,433
Apr 13, 2026	12.32	12.23	12.03	12.23	11.67	-0.42%	277,080
Apr 10, 2026	12.21	12.41	12.10	12.28	11.72	1.64%	253,187
Apr 9, 2026	12.03	12.27	11.79	12.08	11.53	0.15%	127,142
Apr 8, 2026	11.39	12.16	11.82	12.06	11.51	5.95%	529,758
Apr 7, 2026	11.35	11.65	11.34	11.39	10.86	0.32%	309,791
Apr 2, 2026	11.50	11.37	11.04	11.35	10.83	-1.82%	334,521
Apr 1, 2026	11.17	11.56	11.24	11.56	11.03	3.82%	232,020
Mar 31, 2026	10.86	11.24	10.71	11.14	10.62	1.74%	818,621
Mar 30, 2026	10.75	10.95	10.73	10.95	10.44	0.74%	220,804
Mar 27, 2026	11.10	11.32	10.76	10.87	10.37	-1.63%	167,517
Mar 26, 2026	11.09	11.18	10.98	11.05	10.54	-0.94%	150,836
Mar 25, 2026	10.87	11.17	11.02	11.15	10.64	2.77%	951,814
Mar 24, 2026	10.85	10.93	10.66	10.85	10.35	0.13%	255,325