MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	18.30	18.37	18.30	18.36	18.36	-0.11%	17,548
Dec 23, 2024	18.43	18.43	18.37	18.38	18.38	-0.22%	37,900
Dec 20, 2024	18.34	18.42	18.34	18.42	18.42	0.22%	18,606
Dec 19, 2024	18.39	18.40	18.35	18.38	18.38	-0.22%	40,231
Dec 18, 2024	18.48	18.50	18.42	18.42	18.42	-0.43%	36,401
Dec 17, 2024	18.47	18.50	18.47	18.50	18.50	0.05%	24,200
Dec 16, 2024	18.49	18.50	18.48	18.49	18.49	-	28,100
Dec 13, 2024	18.56	18.56	18.45	18.49	18.49	-0.27%	99,705
Dec 12, 2024	18.55	18.58	18.52	18.54	18.54	-0.27%	15,231
Dec 11, 2024	18.55	18.61	18.55	18.59	18.59	0.05%	36,146
Dec 10, 2024	18.55	18.60	18.55	18.58	18.58	0.05%	19,210
Dec 9, 2024	18.60	18.60	18.54	18.57	18.57	-0.27%	43,945
Dec 6, 2024	18.58	18.63	18.58	18.62	18.62	0.22%	25,500
Dec 5, 2024	18.55	18.58	18.54	18.58	18.58	-	27,200
Dec 4, 2024	18.51	18.59	18.51	18.58	18.58	0.16%	26,000
Dec 3, 2024	18.56	18.56	18.52	18.55	18.55	0.16%	23,500
Dec 2, 2024	18.49	18.59	18.49	18.52	18.52	-0.91%	58,924
Nov 29, 2024	18.61	18.69	18.57	18.69	18.62	-0.05%	50,300
Nov 28, 2024	18.55	18.70	18.54	18.70	18.63	0.70%	25,940
Nov 27, 2024	18.49	18.58	18.49	18.57	18.50	0.16%	37,800
Nov 26, 2024	18.55	18.55	18.51	18.54	18.47	0.11%	33,100
Nov 25, 2024	18.48	18.53	18.47	18.52	18.45	0.71%	19,407
Nov 22, 2024	18.43	18.43	18.37	18.39	18.32	-0.33%	18,942
Nov 21, 2024	18.48	18.48	18.44	18.45	18.38	-0.11%	7,500
Nov 20, 2024	18.49	18.49	18.45	18.47	18.40	-0.16%	12,300
Nov 19, 2024	18.45	18.50	18.45	18.50	18.43	0.22%	23,702
Nov 18, 2024	18.45	18.46	18.42	18.46	18.39	0.11%	15,701
Nov 15, 2024	18.40	18.46	18.39	18.44	18.37	-	11,625
Nov 14, 2024	18.49	18.49	18.41	18.44	18.37	-	24,237
Nov 13, 2024	18.49	18.49	18.42	18.44	18.37	-0.05%	15,637
Nov 12, 2024	18.49	18.49	18.43	18.45	18.38	-0.32%	34,000
Nov 11, 2024	18.47	18.53	18.44	18.51	18.44	-0.05%	30,200
Nov 8, 2024	18.52	18.53	18.49	18.52	18.45	0.27%	43,500
Nov 7, 2024	18.46	18.48	18.44	18.47	18.40	0.05%	12,618
Nov 6, 2024	18.42	18.46	18.42	18.46	18.39	0.11%	60,700
Nov 5, 2024	18.44	18.44	18.38	18.44	18.37	-0.05%	41,828
Nov 4, 2024	18.45	18.45	18.41	18.45	18.38	0.11%	25,344
Nov 1, 2024	18.46	18.46	18.42	18.43	18.43	-0.49%	33,310
Oct 31, 2024	18.53	18.53	18.46	18.52	18.45	-0.05%	50,342
Oct 30, 2024	18.51	18.54	18.50	18.53	18.46	-0.59%	32,200
Oct 29, 2024	18.43	18.64	18.43	18.64	18.57	0.65%	32,600
Oct 28, 2024	18.48	18.52	18.48	18.52	18.45	0.05%	32,800
Oct 25, 2024	18.55	18.55	18.50	18.51	18.44	-0.05%	22,733
Oct 24, 2024	18.53	18.54	18.48	18.52	18.45	-0.05%	34,042
Oct 23, 2024	18.51	18.53	18.46	18.53	18.46	-0.05%	29,415
Oct 22, 2024	18.46	18.54	18.46	18.54	18.47	0.05%	29,000
Oct 21, 2024	18.61	18.61	18.47	18.53	18.46	-0.27%	67,818
Oct 18, 2024	18.57	18.59	18.56	18.58	18.51	-0.05%	23,709
Oct 17, 2024	18.54	18.59	18.50	18.59	18.52	-0.05%	25,400
Oct 16, 2024	18.61	18.61	18.55	18.60	18.53	0.16%	43,738
Oct 15, 2024	18.51	18.59	18.51	18.57	18.50	0.27%	46,430
Oct 11, 2024	18.45	18.54	18.45	18.52	18.45	0.05%	29,546
Oct 10, 2024	18.48	18.52	18.48	18.51	18.44	-	28,700
Oct 9, 2024	18.47	18.51	18.47	18.51	18.44	-0.27%	31,600
Oct 8, 2024	18.52	18.56	18.49	18.56	18.49	0.32%	24,800
Oct 7, 2024	18.52	18.53	18.48	18.50	18.43	-	18,200
Oct 4, 2024	18.52	18.53	18.47	18.50	18.50	-0.11%	44,740
Oct 3, 2024	18.46	18.55	18.46	18.52	18.52	-0.27%	29,842
Oct 2, 2024	18.46	18.57	18.46	18.57	18.57	-0.54%	89,900
Oct 1, 2024	18.61	18.67	18.60	18.67	18.67	-0.21%	28,512
Sep 30, 2024	18.73	18.73	18.67	18.71	18.63	0.05%	7,008
Sep 27, 2024	18.76	18.76	18.63	18.70	18.62	0.27%	25,713
Sep 26, 2024	18.59	18.66	18.59	18.65	18.57	0.11%	38,800
Sep 25, 2024	18.65	18.66	18.62	18.63	18.55	-0.27%	33,200
Sep 24, 2024	18.60	18.68	18.60	18.68	18.60	0.05%	58,513
Sep 23, 2024	18.63	18.69	18.62	18.67	18.59	-	407,800
Sep 20, 2024	18.68	18.69	18.60	18.67	18.59	-0.11%	43,800
Sep 19, 2024	18.56	18.69	18.56	18.69	18.61	0.16%	25,100
Sep 18, 2024	18.62	18.73	18.62	18.66	18.58	0.43%	49,000
Sep 17, 2024	18.70	18.70	18.58	18.58	18.50	-0.64%	15,500
Sep 16, 2024	18.69	18.71	18.65	18.70	18.62	0.27%	21,748
Sep 13, 2024	18.62	18.65	18.60	18.65	18.57	0.16%	35,401
Sep 12, 2024	18.59	18.62	18.58	18.62	18.54	0.05%	19,849
Sep 11, 2024	18.59	18.61	18.57	18.61	18.53	-0.11%	45,500
Sep 10, 2024	18.59	18.63	18.56	18.63	18.55	0.11%	36,900
Sep 9, 2024	18.56	18.62	18.53	18.61	18.53	0.27%	103,603
Sep 6, 2024	18.56	18.58	18.51	18.56	18.48	0.05%	42,500
Sep 5, 2024	18.55	18.56	18.48	18.55	18.47	-	35,310
Sep 4, 2024	18.54	18.55	18.45	18.55	18.47	-0.11%	21,302
Sep 3, 2024	18.50	18.57	18.45	18.57	18.49	-0.96%	51,500
Aug 30, 2024	18.55	18.89	18.51	18.75	18.59	1.13%	73,916
Aug 29, 2024	18.49	18.54	18.47	18.54	18.38	-0.27%	13,900
Aug 28, 2024	18.57	18.59	18.51	18.59	18.43	0.27%	24,600
Aug 27, 2024	18.45	18.56	18.45	18.54	18.38	-0.16%	32,400
Aug 26, 2024	18.55	18.58	18.54	18.57	18.41	-0.16%	19,235
Aug 23, 2024	18.56	18.60	18.51	18.60	18.44	0.27%	32,125
Aug 22, 2024	18.52	18.56	18.49	18.55	18.39	-0.16%	20,700
Aug 21, 2024	18.51	18.58	18.48	18.58	18.42	0.11%	10,800
Aug 20, 2024	18.52	18.59	18.51	18.56	18.40	-0.05%	21,443
Aug 19, 2024	18.50	18.57	18.49	18.57	18.41	0.16%	30,520
Aug 16, 2024	18.44	18.54	18.44	18.54	18.38	0.54%	23,425
Aug 15, 2024	18.39	18.47	18.39	18.44	18.28	-0.59%	10,900
Aug 14, 2024	18.50	18.58	18.50	18.55	18.39	0.27%	41,500
Aug 13, 2024	18.42	18.50	18.42	18.50	18.34	0.27%	20,816
Aug 12, 2024	18.34	18.45	18.34	18.45	18.29	0.33%	19,200
Aug 9, 2024	18.36	18.41	18.35	18.39	18.23	-0.05%	42,500
Aug 8, 2024	18.30	18.40	18.26	18.40	18.24	0.55%	46,100
Aug 7, 2024	18.30	18.35	18.25	18.30	18.14	-0.22%	26,840
Aug 6, 2024	18.35	18.36	18.32	18.34	18.18	-1.13%	18,417
Aug 2, 2024	18.57	18.57	18.42	18.55	18.39	0.92%	40,902