TSX:MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	34.90	36.24	34.00	35.18	-	0.03%	208,644
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%	1,634,366
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	-9.89%	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
Mar 19, 2026	19.07	20.32	18.75	19.79	19.78	-3.56%	1,695,872
Mar 18, 2026	20.68	20.94	20.37	20.52	20.51	0.10%	819,515
Mar 17, 2026	20.16	20.56	19.81	20.50	20.49	4.27%	828,997
Mar 16, 2026	19.90	20.23	19.49	19.66	19.65	3.80%	1,579,004
Mar 13, 2026	18.43	19.10	18.41	18.94	18.93	5.05%	878,637
Mar 12, 2026	18.27	18.40	17.66	18.03	18.02	-3.43%	593,985
Mar 11, 2026	18.23	18.80	18.10	18.67	18.66	4.19%	309,574
Mar 10, 2026	17.60	18.47	17.60	17.92	17.91	3.07%	474,000
Mar 9, 2026	16.19	17.39	15.90	17.39	17.38	4.81%	661,020
Mar 6, 2026	16.94	17.36	16.34	16.59	16.58	-5.97%	907,270
Mar 5, 2026	17.75	17.99	16.91	17.64	17.63	-1.30%	1,071,795
Mar 4, 2026	17.49	18.11	17.25	17.87	17.87	5.83%	801,595
Mar 3, 2026	17.18	17.35	16.67	16.89	16.88	-8.01%	1,212,310