TSX:MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.85	50.69	48.23	49.95	49.95	8.33%	2,108,647
Jun 17, 2026	46.77	48.22	44.75	46.11	46.11	2.35%	2,241,624
Jun 16, 2026	48.48	48.95	45.00	45.05	45.05	-6.11%	1,770,117
Jun 15, 2026	46.50	48.35	46.35	47.98	47.98	10.86%	2,010,056
Jun 12, 2026	42.94	44.65	42.35	43.28	43.28	-1.41%	1,955,351
Jun 11, 2026	39.93	43.90	39.55	43.90	43.90	11.42%	2,573,077
Jun 10, 2026	39.89	42.22	39.00	39.40	39.40	-4.39%	2,063,964
Jun 9, 2026	43.65	43.65	37.70	41.21	41.21	-1.62%	3,609,811
Jun 8, 2026	41.37	42.48	40.44	41.89	41.89	9.54%	2,722,002
Jun 5, 2026	41.51	42.42	38.21	38.24	38.24	-13.25%	4,200,719
Jun 4, 2026	44.50	45.75	42.80	44.08	44.08	-7.53%	2,609,637
Jun 3, 2026	47.66	48.06	45.86	47.67	47.67	1.51%	1,755,805
Jun 2, 2026	46.35	47.50	44.88	46.96	46.96	2.64%	2,629,719
Jun 1, 2026	44.31	46.21	44.31	45.75	45.75	6.97%	2,321,255
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