M&g (Ireland) ETF Icav - M&g Us Treasury Bond Active UCITS Etf (LON:MUSP)
London · Delayed Price · Currency is GBP 7.35
-0.03 (-0.45%)
Last updated: Sep 2, 2026, 2:27 PM GMT
LON:MUSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.27% | - |
| Sep 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.25% | - |
| Sep 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.45% | - |
| Sep 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.72% | - |
| Sep 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.51% | - |
| Sep 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.15% | - |
| Sep 14, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.16% | - |
| Sep 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.10% | - |
| Sep 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.30% | - |
| Sep 9, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.32 | -0.31% | - |
| Sep 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.02% | - |
| Sep 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.20% | - |
| Sep 4, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.02% | - |
| Sep 3, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.10% | - |
| Sep 2, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.05% | 5,000 |
| Sep 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.15% | - |
| Aug 28, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.03% | - |
| Aug 27, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.05% | - |
| Aug 26, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.30% | - |
| Aug 25, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.36% | - |
| Aug 24, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.15% | - |
| Aug 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.03% | - |
| Aug 20, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.30 | -0.48% | - |
| Aug 19, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.01% | - |
| Aug 18, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.01% | - |
| Aug 17, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.12% | - |
| Aug 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.62% | - |
| Aug 13, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.31% | - |
| Aug 12, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.14% | - |
| Aug 11, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.11% | - |
| Aug 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.39% | - |
| Aug 7, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.29% | - |
| Aug 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.01% | - |
| Aug 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.12% | - |
| Aug 4, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.16% | - |
| Aug 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.61% | - |
| Jul 31, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.50% | - |
| Jul 30, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.34% | - |
| Jul 29, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.05% | - |
| Jul 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.31% | - |
| Jul 27, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.24% | - |
| Jul 24, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.03% | - |
| Jul 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.17% | - |
| Jul 22, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.18% | - |
| Jul 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.15% | - |
| Jul 20, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.02% | - |
| Jul 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.44 | 0.53% | - |
| Jul 16, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.09% | - |
| Jul 15, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.64% | - |
| Jul 14, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.09% | - |