TSX:MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	42.50	43.93	42.08	43.08	43.08	-1.10%	1,421,754
Jul 9, 2026	44.70	45.53	43.38	43.56	43.56	4.31%	1,593,336
Jul 8, 2026	39.67	42.21	39.67	41.76	41.76	1.21%	1,600,846
Jul 7, 2026	40.60	41.48	39.30	41.26	41.26	-4.93%	2,342,549
Jul 6, 2026	44.60	44.90	43.25	43.40	43.40	-5.68%	1,722,904
Jul 3, 2026	45.41	46.73	44.85	46.02	46.01	6.40%	725,556
Jul 2, 2026	48.50	48.52	41.88	43.25	43.24	-15.28%	3,151,250
Jun 30, 2026	50.34	51.49	49.58	51.05	51.04	1.47%	2,154,328
Jun 29, 2026	49.62	50.48	45.17	50.31	50.30	1.39%	2,424,495
Jun 26, 2026	50.10	52.87	49.62	49.62	49.61	-7.32%	2,114,671
Jun 25, 2026	53.94	55.30	50.08	53.54	53.53	16.44%	3,867,821
Jun 24, 2026	47.82	47.82	43.68	45.98	45.97	-0.99%	1,821,266
Jun 23, 2026	47.59	49.73	45.87	46.44	46.43	-13.24%	2,295,541
Jun 22, 2026	52.97	53.53	51.58	53.53	53.52	5.44%	1,938,544
Jun 19, 2026	50.10	50.99	49.61	50.77	50.76	1.64%	377,399
Jun 18, 2026	48.85	50.69	48.23	49.95	49.94	8.33%	2,108,647
Jun 17, 2026	46.77	48.22	44.75	46.11	46.10	2.35%	2,241,624
Jun 16, 2026	48.48	48.95	45.00	45.05	45.04	-6.11%	1,770,117
Jun 15, 2026	46.50	48.35	46.35	47.98	47.97	10.86%	2,010,056
Jun 12, 2026	42.94	44.65	42.35	43.28	43.27	-1.41%	1,955,351
Jun 11, 2026	39.93	43.90	39.55	43.90	43.89	11.42%	2,573,077
Jun 10, 2026	39.89	42.22	39.00	39.40	39.39	-4.39%	2,063,964
Jun 9, 2026	43.65	43.65	37.70	41.21	41.20	-1.62%	3,609,761
Jun 8, 2026	41.37	42.48	40.44	41.89	41.88	9.54%	2,721,752
Jun 5, 2026	41.51	42.42	38.21	38.24	38.23	-13.25%	4,200,419
Jun 4, 2026	44.50	45.75	42.80	44.08	44.07	-7.53%	2,609,487
Jun 3, 2026	47.66	48.06	45.86	47.67	47.66	1.51%	1,755,805
Jun 2, 2026	46.35	47.50	44.88	46.96	46.95	2.64%	2,629,719
Jun 1, 2026	44.31	46.21	44.31	45.75	45.74	6.97%	2,321,255
May 29, 2026	42.17	43.30	41.53	42.77	42.76	4.93%	2,053,077
May 28, 2026	41.00	41.93	39.96	40.76	40.75	-0.56%	1,710,688
May 27, 2026	42.21	42.21	39.23	40.99	40.98	3.64%	3,417,128
May 26, 2026	36.17	40.45	36.14	39.55	39.54	13.06%	3,076,923
May 25, 2026	34.73	35.10	34.26	34.98	34.97	5.36%	566,531
May 22, 2026	33.50	34.43	33.00	33.20	33.20	-1.40%	1,975,565
May 21, 2026	32.50	33.78	32.31	33.67	33.67	4.27%	2,266,325
May 20, 2026	32.48	32.48	30.97	32.29	32.29	4.33%	1,833,414
May 19, 2026	29.31	32.07	28.79	30.95	30.95	-3.52%	2,104,658
May 15, 2026	32.45	33.14	31.80	32.08	32.08	-6.74%	1,797,954
May 14, 2026	34.87	35.88	34.31	34.40	34.40	-2.96%	2,125,227
May 13, 2026	35.80	36.02	34.46	35.45	35.44	4.45%	2,477,721
May 12, 2026	34.28	34.67	31.24	33.94	33.94	-3.50%	3,619,683
May 11, 2026	35.23	36.24	34.00	35.17	35.16	6.48%	3,289,076
May 8, 2026	29.94	33.03	29.94	33.03	33.03	15.29%	2,172,888
May 7, 2026	28.77	30.20	28.12	28.65	28.65	-2.78%	2,491,708
May 6, 2026	29.36	29.53	27.76	29.47	29.47	4.02%	2,889,254
May 5, 2026	26.98	28.79	26.75	28.33	28.33	11.23%	2,381,333
May 4, 2026	24.76	26.18	24.70	25.47	25.47	6.21%	1,634,266
May 1, 2026	22.71	24.14	22.59	23.98	23.98	4.72%	1,618,650
Apr 30, 2026	23.48	23.66	22.23	22.90	22.90	-0.13%	1,729,298