TSX:MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	45.33	45.80	44.75	45.22	-	5.73%	57,885
May 29, 2026	42.17	43.30	41.53	42.77	42.77	4.93%	2,053,077
May 28, 2026	41.00	41.93	39.96	40.76	40.76	-0.56%	1,710,688
May 27, 2026	42.21	42.21	39.23	40.99	40.99	3.64%	3,417,128
May 26, 2026	36.17	40.45	36.14	39.55	39.55	13.06%	3,076,923
May 25, 2026	34.73	35.10	34.26	34.98	34.98	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	35.45	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	35.17	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
Apr 29, 2026	23.34	23.49	22.50	22.93	22.93	2.64%	1,319,749
Apr 28, 2026	22.20	22.95	21.58	22.34	22.34	-3.71%	1,667,966
Apr 27, 2026	22.60	23.50	22.57	23.20	23.20	5.69%	1,978,668
Apr 24, 2026	21.97	22.43	21.65	21.95	21.95	2.95%	1,200,479
Apr 23, 2026	21.38	21.82	20.87	21.32	21.32	-0.98%	1,524,994
Apr 22, 2026	20.43	21.72	20.26	21.53	21.53	8.41%	1,667,148
Apr 21, 2026	19.95	20.24	19.54	19.86	19.86	0.05%	1,120,429
Apr 20, 2026	20.18	20.57	19.28	19.85	19.85	-1.49%	1,214,668
Apr 17, 2026	20.65	20.83	20.02	20.15	20.15	-0.44%	1,333,736
Apr 16, 2026	20.00	20.45	19.70	20.24	20.24	0.25%	1,823,475
Apr 15, 2026	20.28	20.52	19.46	20.19	20.19	-2.32%	1,650,085
Apr 14, 2026	19.29	20.67	18.82	20.67	20.67	9.25%	1,758,003
Apr 13, 2026	18.49	18.92	18.09	18.92	18.92	1.50%	1,680,510
Apr 10, 2026	18.66	18.75	18.16	18.64	18.64	-0.21%	1,150,383
Apr 9, 2026	18.12	18.77	17.67	18.68	18.68	3.55%	1,254,944
Apr 8, 2026	18.36	18.40	17.68	18.04	18.04	7.83%	1,350,542
Apr 7, 2026	16.62	16.82	16.15	16.73	16.73	-0.12%	834,288
Apr 6, 2026	16.61	17.07	16.42	16.75	16.75	3.14%	781,931
Apr 2, 2026	15.05	16.28	15.05	16.24	16.24	-0.49%	2,056,232
Apr 1, 2026	15.55	16.74	15.22	16.32	16.32	8.87%	1,799,934
Mar 31, 2026	14.25	15.00	13.83	14.99	14.99	4.83%	1,395,694
Mar 30, 2026	16.07	16.08	14.14	14.30	14.30	-9.86%	1,293,045
Mar 27, 2026	15.94	16.36	15.74	15.87	15.86	0.63%	860,461
Mar 26, 2026	16.48	16.63	15.64	15.77	15.76	-7.18%	951,252
Mar 25, 2026	17.10	17.34	16.60	16.99	16.98	-3.36%	956,515
Mar 24, 2026	17.86	17.99	17.30	17.58	17.57	-2.28%	657,585
Mar 23, 2026	18.87	19.10	17.85	17.99	17.98	-4.31%	1,434,435
Mar 20, 2026	19.78	19.97	18.46	18.80	18.79	-5.00%	1,329,369