TSX:MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	47.18	47.42	46.37	46.65	46.65	1.02%	1,198,213
Sep 28, 2026	47.17	47.49	45.21	46.18	46.18	-2.59%	972,124
Sep 25, 2026	47.95	48.55	47.02	47.41	47.41	0.13%	1,179,818
Sep 24, 2026	45.92	47.40	45.75	47.35	47.35	0.72%	1,076,371
Sep 23, 2026	48.17	48.38	46.63	47.01	47.01	-2.00%	1,079,368
Sep 22, 2026	45.37	48.04	45.11	47.97	47.97	4.76%	1,751,561
Sep 21, 2026	45.70	46.62	45.16	45.79	45.79	2.99%	1,350,295
Sep 18, 2026	43.12	44.51	42.85	44.46	44.46	3.85%	1,318,672
Sep 17, 2026	41.81	43.21	41.80	42.81	42.81	5.31%	1,498,005
Sep 16, 2026	40.97	41.24	40.23	40.65	40.65	0.02%	1,309,338
Sep 15, 2026	41.12	41.40	40.33	40.64	40.64	0.30%	831,238
Sep 14, 2026	39.75	40.85	39.52	40.52	40.52	-5.22%	1,656,387
Sep 11, 2026	43.61	43.61	42.42	42.75	42.75	-0.47%	1,071,646
Sep 10, 2026	43.69	43.98	42.67	42.95	42.95	-4.60%	1,250,783
Sep 9, 2026	43.79	45.67	43.49	45.02	45.02	2.76%	1,489,970
Sep 8, 2026	45.46	45.62	43.70	43.81	43.81	-1.77%	1,836,014
Sep 4, 2026	42.52	44.60	42.47	44.60	44.60	6.22%	2,072,125
Sep 3, 2026	41.96	42.07	40.30	41.99	41.99	0.31%	1,298,787
Sep 2, 2026	40.84	41.96	40.65	41.86	41.86	2.35%	1,106,085
Sep 1, 2026	41.26	42.51	40.45	40.90	40.90	-2.62%	1,304,866
Aug 31, 2026	40.87	42.10	40.84	42.00	42.00	2.76%	1,196,944
Aug 28, 2026	40.27	41.50	39.82	40.87	40.87	-0.20%	1,227,367
Aug 27, 2026	42.50	42.50	39.79	40.95	40.95	-0.36%	2,186,956
Aug 26, 2026	40.53	41.48	40.53	41.10	41.10	0.46%	765,861
Aug 25, 2026	40.72	41.53	40.25	40.91	40.91	2.25%	1,058,210
Aug 24, 2026	40.96	41.08	39.00	40.01	40.01	-5.64%	1,942,710
Aug 21, 2026	43.39	43.40	42.07	42.40	42.40	-0.93%	955,079
Aug 20, 2026	41.01	42.86	40.80	42.80	42.80	4.04%	1,263,316
Aug 19, 2026	42.15	42.15	40.19	41.14	41.14	-0.58%	1,277,833
Aug 18, 2026	42.12	42.90	40.71	41.38	41.38	-6.84%	1,856,889
Aug 17, 2026	43.84	45.49	43.76	44.42	44.42	3.93%	1,918,370
Aug 14, 2026	43.00	43.16	42.00	42.74	42.74	2.37%	1,211,016
Aug 13, 2026	40.14	42.97	39.84	41.75	41.75	4.38%	1,621,483
Aug 12, 2026	40.03	41.10	39.52	40.00	40.00	4.44%	1,765,496
Aug 11, 2026	38.36	38.56	37.17	38.30	38.30	1.06%	1,272,657
Aug 10, 2026	38.04	39.31	37.58	37.90	37.90	-1.92%	1,126,453
Aug 7, 2026	39.80	39.80	37.27	38.64	38.64	-0.13%	1,199,723
Aug 6, 2026	37.10	40.15	36.40	38.69	38.69	-1.45%	1,580,124
Aug 5, 2026	38.94	40.84	38.81	39.26	39.26	-	1,693,031
Aug 4, 2026	38.27	39.62	37.80	39.26	39.26	8.48%	1,397,600
Jul 31, 2026	40.45	40.89	35.95	36.19	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