TSX:MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.97	31.67	29.58	30.25	30.25	4.96%	3,265,707
Nov 5, 2026	32.86	33.28	28.57	28.82	28.82	-17.06%	8,337,837
Nov 4, 2026	35.98	37.32	34.59	34.75	34.75	-7.11%	2,572,344
Nov 3, 2026	37.51	38.10	36.98	37.41	37.41	2.61%	1,109,309
Nov 2, 2026	38.90	39.00	36.28	36.46	36.46	-5.79%	1,844,499
Oct 30, 2026	38.54	39.61	37.69	38.70	38.70	-5.24%	1,233,676
Oct 29, 2026	42.31	42.40	40.54	40.84	40.84	-4.98%	1,037,013
Oct 28, 2026	42.01	43.27	42.00	42.98	42.98	5.78%	2,162,679
Oct 27, 2026	40.30	40.92	39.84	40.63	40.63	2.81%	1,175,256
Oct 26, 2026	38.96	40.04	38.62	39.52	39.52	2.94%	973,986
Oct 23, 2026	37.67	39.03	37.55	38.39	38.39	2.26%	1,013,841
Oct 22, 2026	38.54	39.72	37.18	37.54	37.54	-6.13%	2,093,726
Oct 21, 2026	40.45	40.61	38.95	39.99	39.99	1.83%	1,253,706
Oct 20, 2026	38.73	40.20	38.63	39.27	39.27	-0.98%	824,758
Oct 19, 2026	39.90	40.57	39.44	39.66	39.66	3.01%	1,086,087
Oct 16, 2026	39.69	39.72	38.34	38.50	38.50	-5.66%	1,297,431
Oct 15, 2026	38.18	40.81	37.60	40.81	40.81	2.00%	2,571,871
Oct 14, 2026	40.93	41.55	40.01	40.01	40.01	-4.08%	1,459,207
Oct 13, 2026	40.88	41.73	40.67	41.72	41.71	-7.43%	2,244,444
Oct 9, 2026	46.15	46.15	44.52	45.07	45.06	-0.62%	1,160,316
Oct 8, 2026	47.15	47.61	45.19	45.35	45.34	-4.73%	1,750,851
Oct 7, 2026	44.59	47.69	44.26	47.60	47.59	4.09%	2,159,945
Oct 6, 2026	46.64	47.01	45.73	45.73	45.72	-1.87%	1,135,686
Oct 5, 2026	46.84	47.00	46.20	46.60	46.59	-0.89%	797,767
Oct 2, 2026	48.50	48.50	46.91	47.02	47.01	-2.18%	2,693,531
Oct 1, 2026	46.23	48.09	44.80	48.07	48.06	2.71%	3,707,240
Sep 30, 2026	47.20	47.42	46.54	46.80	46.79	0.32%	1,610,316
Sep 29, 2026	47.18	47.42	46.37	46.65	46.64	1.02%	1,198,213
Sep 28, 2026	47.17	47.49	45.21	46.18	46.17	-2.59%	972,124
Sep 25, 2026	47.95	48.55	47.02	47.41	47.40	0.13%	1,179,818
Sep 24, 2026	45.92	47.40	45.75	47.35	47.34	0.72%	1,076,371
Sep 23, 2026	48.17	48.38	46.63	47.01	47.00	-2.00%	1,079,368
Sep 22, 2026	45.37	48.04	45.11	47.97	47.96	4.76%	1,751,561
Sep 21, 2026	45.70	46.62	45.16	45.79	45.78	2.99%	1,350,295
Sep 18, 2026	43.12	44.51	42.85	44.46	44.45	3.85%	1,318,672
Sep 17, 2026	41.81	43.21	41.80	42.81	42.80	5.31%	1,498,005
Sep 16, 2026	40.97	41.24	40.23	40.65	40.64	0.02%	1,309,338
Sep 15, 2026	41.12	41.40	40.33	40.64	40.63	0.30%	831,238
Sep 14, 2026	39.75	40.85	39.52	40.52	40.51	-5.22%	1,656,387
Sep 11, 2026	43.61	43.61	42.42	42.75	42.74	-0.47%	1,071,646
Sep 10, 2026	43.69	43.98	42.67	42.95	42.94	-4.60%	1,250,783
Sep 9, 2026	43.79	45.67	43.49	45.02	45.01	2.76%	1,489,970
Sep 8, 2026	45.46	45.62	43.70	43.81	43.80	-1.77%	1,836,014
Sep 4, 2026	42.52	44.60	42.47	44.60	44.59	6.22%	2,072,125
Sep 3, 2026	41.96	42.07	40.30	41.99	41.98	0.31%	1,298,787
Sep 2, 2026	40.84	41.96	40.65	41.86	41.85	2.35%	1,106,085
Sep 1, 2026	41.26	42.51	40.45	40.90	40.89	-2.62%	1,304,866
Aug 31, 2026	40.87	42.10	40.84	42.00	41.99	2.76%	1,196,944
Aug 28, 2026	40.27	41.50	39.82	40.87	40.86	-0.20%	1,227,267
Aug 27, 2026	42.50	42.50	39.79	40.95	40.94	-0.36%	2,186,956