TSX:MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	17.90	17.98	17.90	17.94	17.94	-0.39%	36,606
Mar 31, 2026	18.06	18.06	17.99	18.01	17.95	0.06%	40,954
Mar 30, 2026	17.92	18.01	17.92	18.00	17.94	0.31%	39,449
Mar 27, 2026	17.94	17.97	17.90	17.95	17.88	-0.03%	39,790
Mar 26, 2026	18.02	18.03	17.95	17.95	17.89	-0.39%	36,616
Mar 25, 2026	17.97	18.04	17.97	18.02	17.96	0.39%	26,300
Mar 24, 2026	17.89	17.98	17.89	17.95	17.89	-0.11%	13,419
Mar 23, 2026	17.93	18.00	17.93	17.97	17.91	0.06%	77,901
Mar 20, 2026	18.05	18.05	17.96	17.96	17.90	-0.50%	43,803
Mar 19, 2026	18.05	18.07	18.01	18.05	17.99	-0.17%	52,455
Mar 18, 2026	18.15	18.15	18.06	18.08	18.02	-0.28%	34,087
Mar 17, 2026	18.11	18.13	18.10	18.13	18.07	0.39%	35,458
Mar 16, 2026	18.05	18.08	18.04	18.06	18.00	0.06%	30,600
Mar 13, 2026	18.09	18.12	18.03	18.05	17.99	-0.17%	42,485
Mar 12, 2026	18.08	18.10	18.06	18.08	18.02	-0.17%	33,821
Mar 11, 2026	18.10	18.15	18.10	18.11	18.05	-0.22%	27,527
Mar 10, 2026	18.10	18.19	18.10	18.15	18.08	-0.17%	73,042
Mar 9, 2026	18.02	18.20	18.02	18.18	18.11	0.11%	40,739
Mar 6, 2026	18.18	18.20	18.15	18.16	18.09	-0.11%	34,797
Mar 5, 2026	18.07	18.21	18.07	18.18	18.11	-0.33%	50,293
Mar 4, 2026	18.26	18.26	18.22	18.24	18.17	-0.08%	38,313
Mar 3, 2026	18.23	18.26	18.19	18.26	18.19	-0.19%	26,291
Mar 2, 2026	18.30	18.30	18.27	18.29	18.22	-0.38%	19,949
Feb 27, 2026	18.44	18.44	18.34	18.36	18.23	-0.11%	43,749
Feb 26, 2026	18.43	18.43	18.31	18.38	18.25	-	50,626
Feb 25, 2026	18.34	18.38	18.31	18.38	18.25	0.05%	44,603
Feb 24, 2026	18.36	18.39	18.36	18.37	18.24	-0.03%	45,024
Feb 23, 2026	18.36	18.39	18.33	18.38	18.24	0.14%	39,686
Feb 20, 2026	18.30	18.36	18.28	18.35	18.22	-0.11%	43,153
Feb 19, 2026	18.29	18.37	18.29	18.37	18.24	0.08%	32,619
Feb 18, 2026	18.38	18.38	18.30	18.36	18.22	0.36%	29,561
Feb 17, 2026	18.28	18.34	18.28	18.29	18.16	0.03%	51,001
Feb 13, 2026	18.36	18.36	18.21	18.29	18.16	-0.03%	38,560
Feb 12, 2026	18.40	18.40	18.22	18.29	18.16	0.38%	98,871
Feb 11, 2026	18.28	18.28	18.16	18.22	18.09	-0.11%	53,448
Feb 10, 2026	18.28	18.28	18.16	18.24	18.11	0.50%	44,306
Feb 9, 2026	18.19	18.22	18.15	18.15	18.02	-0.17%	38,948
Feb 6, 2026	18.20	18.20	18.12	18.18	18.05	0.11%	50,630
Feb 5, 2026	18.13	18.16	18.12	18.16	18.03	-0.27%	21,745
Feb 4, 2026	18.19	18.21	18.16	18.21	18.08	0.39%	37,513
Feb 3, 2026	18.08	18.14	18.08	18.14	18.01	-0.06%	35,266
Feb 2, 2026	18.18	18.18	18.14	18.15	18.02	-0.44%	45,027
Jan 30, 2026	18.24	18.26	18.19	18.23	18.04	-	64,902
Jan 29, 2026	18.29	18.29	18.18	18.23	18.04	-	68,797
Jan 28, 2026	18.16	18.28	18.16	18.23	18.04	0.33%	71,030
Jan 27, 2026	18.25	18.25	18.16	18.17	17.98	-0.60%	51,927
Jan 26, 2026	18.20	18.30	18.20	18.28	18.09	0.05%	34,947
Jan 23, 2026	18.24	18.27	18.23	18.27	18.08	-	34,334
Jan 22, 2026	18.31	18.31	18.24	18.27	18.08	0.16%	62,964
Jan 21, 2026	18.11	18.27	18.11	18.24	18.05	0.05%	56,065