TSX:MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	40.53	41.48	40.53	41.10	41.09	0.46%	765,861
Aug 25, 2026	40.72	41.53	40.25	40.91	40.90	2.25%	1,058,160
Aug 24, 2026	40.96	41.08	39.00	40.01	40.00	-5.64%	1,942,710
Aug 21, 2026	43.39	43.40	42.07	42.40	42.39	-0.93%	955,079
Aug 20, 2026	41.01	42.86	40.80	42.80	42.79	4.04%	1,263,316
Aug 19, 2026	42.15	42.15	40.19	41.14	41.13	-0.58%	1,277,783
Aug 18, 2026	42.12	42.90	40.71	41.38	41.37	-6.84%	1,856,889
Aug 17, 2026	43.84	45.49	43.76	44.42	44.41	3.93%	1,918,370
Aug 14, 2026	43.00	43.16	42.00	42.74	42.73	2.37%	1,211,016
Aug 13, 2026	40.14	42.97	39.84	41.75	41.74	4.38%	1,621,383
Aug 12, 2026	40.03	41.10	39.52	40.00	39.99	4.44%	1,765,446
Aug 11, 2026	38.36	38.56	37.17	38.30	38.29	1.06%	1,272,657
Aug 10, 2026	38.04	39.31	37.58	37.90	37.89	-1.92%	1,126,453
Aug 7, 2026	39.80	39.80	37.27	38.64	38.63	-0.13%	1,199,723