TSX:MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	18.28	18.30	18.25	18.29	18.29	0.41%	40,633
Jan 8, 2026	18.11	18.24	18.11	18.22	18.22	-0.36%	28,228
Jan 7, 2026	18.22	18.29	18.22	18.28	18.28	0.05%	54,688
Jan 6, 2026	18.26	18.27	18.21	18.27	18.27	0.11%	63,635
Jan 5, 2026	18.19	18.26	18.19	18.25	18.25	0.33%	133,650
Jan 2, 2026	18.11	18.20	18.11	18.19	18.19	0.11%	52,679
Dec 31, 2025	18.09	18.22	18.09	18.17	18.17	-0.19%	10,167
Dec 30, 2025	18.18	18.21	18.18	18.21	18.21	-0.30%	21,840
Dec 29, 2025	18.20	18.29	18.20	18.26	18.17	0.11%	24,071
Dec 24, 2025	18.23	18.25	18.23	18.24	18.15	-0.05%	22,978
Dec 23, 2025	18.25	18.25	18.22	18.25	18.16	0.11%	38,691
Dec 22, 2025	18.21	18.26	18.21	18.23	18.14	-0.33%	33,799
Dec 19, 2025	18.22	18.29	18.22	18.29	18.20	0.27%	28,651
Dec 18, 2025	18.27	18.27	18.24	18.24	18.15	0.05%	23,555
Dec 17, 2025	18.24	18.28	18.22	18.23	18.14	-0.33%	34,342
Dec 16, 2025	18.13	18.29	18.13	18.29	18.20	0.16%	43,902
Dec 15, 2025	18.18	18.28	18.18	18.26	18.17	0.05%	37,200
Dec 12, 2025	18.20	18.27	18.20	18.25	18.16	-0.16%	42,834
Dec 11, 2025	18.31	18.31	18.27	18.28	18.19	-0.05%	34,980
Dec 10, 2025	18.23	18.29	18.22	18.29	18.20	0.38%	47,698
Dec 9, 2025	18.32	18.32	18.20	18.22	18.13	-0.38%	46,025
Dec 8, 2025	18.25	18.29	18.21	18.29	18.20	-0.11%	43,375
Dec 5, 2025	18.24	18.32	18.23	18.31	18.22	-0.38%	22,072
Dec 4, 2025	18.38	18.38	18.33	18.38	18.29	0.05%	33,721
Dec 3, 2025	18.27	18.37	18.27	18.37	18.28	0.27%	26,343
Dec 2, 2025	18.32	18.36	18.32	18.32	18.23	-0.11%	57,645
Dec 1, 2025	18.36	18.36	18.32	18.34	18.25	-0.97%	15,514
Nov 28, 2025	18.47	18.52	18.43	18.52	18.34	0.22%	40,763
Nov 27, 2025	18.43	18.48	18.41	18.48	18.30	0.27%	26,642
Nov 26, 2025	18.35	18.47	18.35	18.43	18.25	-0.27%	35,757
Nov 25, 2025	18.46	18.49	18.42	18.48	18.30	0.22%	40,672
Nov 24, 2025	18.47	18.47	18.41	18.44	18.26	0.11%	23,625
Nov 21, 2025	18.47	18.47	18.39	18.42	18.24	0.05%	32,178
Nov 20, 2025	18.37	18.41	18.37	18.41	18.23	0.05%	28,159
Nov 19, 2025	18.46	18.46	18.37	18.40	18.22	0.16%	44,544
Nov 18, 2025	18.44	18.44	18.33	18.37	18.19	0.05%	31,341
Nov 17, 2025	18.36	18.39	18.35	18.36	18.18	-0.11%	24,327
Nov 14, 2025	18.46	18.46	18.36	18.38	18.20	-0.27%	18,683
Nov 13, 2025	18.37	18.44	18.37	18.43	18.25	0.05%	33,027
Nov 12, 2025	18.51	18.51	18.39	18.42	18.24	-0.22%	46,714
Nov 11, 2025	18.36	18.46	18.36	18.46	18.28	0.38%	22,981
Nov 10, 2025	18.30	18.41	18.30	18.39	18.21	-	31,228
Nov 7, 2025	18.38	18.39	18.34	18.39	18.21	-0.14%	32,781
Nov 6, 2025	18.44	18.44	18.39	18.42	18.24	0.14%	36,996
Nov 5, 2025	18.38	18.40	18.36	18.39	18.21	-0.24%	35,521
Nov 4, 2025	18.39	18.44	18.39	18.44	18.26	0.14%	20,883
Nov 3, 2025	18.44	18.44	18.37	18.41	18.23	-0.54%	25,576
Oct 31, 2025	18.51	18.53	18.48	18.51	18.25	-0.22%	26,259
Oct 30, 2025	18.58	18.58	18.51	18.55	18.29	-0.05%	23,239
Oct 29, 2025	18.47	18.57	18.47	18.56	18.30	-0.16%	26,566