TSX:MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.45	40.89	35.95	36.19	-	-6.19%	2,932,409
Jul 30, 2026	34.81	38.76	34.81	38.58	38.58	18.45%	2,577,410
Jul 29, 2026	36.58	37.04	32.57	32.57	32.57	-9.65%	3,311,429
Jul 28, 2026	36.98	37.29	34.77	36.05	36.05	-9.08%	2,658,883
Jul 27, 2026	41.08	41.16	37.65	39.65	39.65	-2.34%	2,553,795
Jul 24, 2026	42.25	42.53	39.80	40.60	40.60	-6.77%	2,008,589
Jul 23, 2026	42.89	44.48	42.42	43.55	43.55	3.27%	1,532,080
Jul 22, 2026	41.42	43.20	41.30	42.17	42.17	-1.08%	1,080,088
Jul 21, 2026	40.58	43.20	40.30	42.63	42.63	11.83%	2,265,178
Jul 20, 2026	38.90	39.60	37.80	38.12	38.12	2.23%	1,698,491
Jul 17, 2026	36.10	39.74	35.43	37.29	37.29	-0.51%	2,962,861
Jul 16, 2026	38.09	39.04	37.00	37.48	37.48	-5.83%	2,243,954
Jul 15, 2026	42.87	42.97	38.48	39.80	39.80	-7.96%	2,789,903
Jul 14, 2026	43.50	43.70	41.82	43.24	43.24	4.82%	1,521,906
Jul 13, 2026	40.98	41.55	39.77	41.25	41.25	-4.25%	1,482,812
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