M&g (Ireland) ETF Icav - M&g Us Treasury Bond Active UCITS Etf (LON:MUSA)
London · Delayed Price · Currency is GBP · Price in USD 9.95
-0.09 (-0.91%)
Jun 17, 2026, 3:48 PM GMT
LON:MUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.04% | - |
| Sep 21, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.26% | - |
| Sep 18, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.30% | - |
| Sep 17, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.02% | - |
| Sep 16, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.25% | - |
| Sep 15, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.14% | - |
| Sep 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.14% | - |
| Sep 11, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.14% | - |
| Sep 10, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.40% | - |
| Sep 9, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.34% | - |
| Sep 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.04% | - |
| Sep 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.04% | - |
| Sep 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.13% | - |
| Sep 3, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.35% | - |
| Sep 2, 2026 | 9.94 | 9.94 | 9.94 | 9.93 | 9.93 | -0.14% | 5,000 |
| Sep 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.39% | - |
| Aug 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.24% | - |
| Aug 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.06% | - |
| Aug 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.02% | - |
| Aug 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.27% | - |
| Aug 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.23% | - |
| Aug 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | - |
| Aug 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.23% | - |
| Aug 19, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.48% | - |
| Aug 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | - |
| Aug 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.03% | - |
| Aug 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.27% | - |
| Aug 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.24% | - |
| Aug 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | - |
| Aug 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.02% | - |
| Aug 10, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% | - |
| Aug 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.05% | - |
| Aug 6, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.16% | - |
| Aug 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | - |
| Aug 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.29% | - |
| Aug 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.31% | - |
| Jul 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.33% | - |
| Jul 30, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.19% | - |
| Jul 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.18% | - |
| Jul 28, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.28% | - |
| Jul 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.02% | - |
| Jul 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.26% | - |
| Jul 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.33% | - |
| Jul 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.17% | - |
| Jul 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.16% | - |
| Jul 20, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.26% | - |
| Jul 17, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.29% | - |
| Jul 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.98 | -0.12% | - |
| Jul 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.04% | - |
| Jul 14, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.24% | - |