TSX:MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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