TSX:MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	18.10	18.15	18.07	18.10	18.10	-0.17%	36,579
Jun 12, 2025	18.22	18.22	18.13	18.13	18.13	-	11,000
Jun 11, 2025	18.03	18.18	18.03	18.13	18.13	0.06%	10,220
Jun 10, 2025	18.10	18.14	18.05	18.12	18.12	0.06%	23,327
Jun 9, 2025	18.01	18.16	18.01	18.11	18.11	-0.22%	22,300
Jun 6, 2025	18.20	18.20	18.13	18.15	18.15	-0.22%	15,900
Jun 5, 2025	18.14	18.20	18.14	18.19	18.19	0.17%	19,738
Jun 4, 2025	18.07	18.17	18.07	18.16	18.16	0.39%	14,741
Jun 3, 2025	18.08	18.11	18.08	18.09	18.09	0.11%	18,444
Jun 2, 2025	18.11	18.12	18.07	18.07	18.07	-0.82%	42,205
May 30, 2025	18.23	18.23	18.19	18.22	18.14	0.11%	18,747
May 29, 2025	18.13	18.21	18.13	18.20	18.12	-	17,737
May 28, 2025	18.17	18.21	18.15	18.20	18.12	0.05%	20,303
May 27, 2025	18.15	18.20	18.14	18.19	18.11	0.28%	60,300
May 26, 2025	18.05	18.15	18.05	18.14	18.06	0.22%	11,200
May 23, 2025	18.02	18.10	18.02	18.10	18.02	0.11%	31,317
May 22, 2025	18.01	18.09	18.01	18.08	18.00	-0.11%	24,720
May 21, 2025	18.02	18.11	18.02	18.10	18.02	-0.11%	17,600
May 20, 2025	18.12	18.12	18.09	18.12	18.04	-	9,619
May 16, 2025	18.06	18.17	18.06	18.12	18.04	0.11%	131,014
May 15, 2025	18.09	18.10	18.09	18.10	18.02	0.06%	137,515
May 14, 2025	18.06	18.16	18.06	18.09	18.01	-0.28%	846,931
May 13, 2025	18.18	18.18	18.10	18.14	18.06	0.22%	18,411
May 12, 2025	18.07	18.14	18.07	18.10	18.02	-0.22%	20,800
May 9, 2025	18.14	18.15	18.11	18.14	18.06	0.11%	12,124
May 8, 2025	18.14	18.14	18.11	18.12	18.04	0.11%	6,400
May 7, 2025	18.14	18.14	18.10	18.10	18.02	-0.06%	29,900
May 6, 2025	18.07	18.12	18.07	18.11	18.03	-0.06%	4,800
May 5, 2025	18.15	18.15	18.10	18.12	18.04	0.06%	1,000
May 2, 2025	18.15	18.15	18.10	18.11	18.11	-0.28%	12,100
May 1, 2025	18.21	18.21	18.14	18.16	18.16	-0.11%	10,940
Apr 30, 2025	18.28	18.28	18.13	18.18	18.10	-0.33%	26,221
Apr 29, 2025	18.29	18.29	18.22	18.24	18.16	0.61%	14,900
Apr 28, 2025	18.15	18.18	18.08	18.13	18.05	-0.28%	126,000
Apr 25, 2025	18.05	18.23	18.05	18.18	18.10	0.11%	17,419
Apr 24, 2025	18.05	18.17	18.05	18.16	18.08	0.55%	12,103
Apr 23, 2025	18.06	18.13	18.05	18.06	17.98	0.06%	33,600
Apr 22, 2025	18.07	18.07	18.03	18.05	17.97	0.56%	45,127
Apr 21, 2025	18.09	18.09	17.95	17.95	17.87	-0.66%	15,600
Apr 17, 2025	18.08	18.11	18.07	18.07	17.99	-0.11%	11,004
Apr 16, 2025	18.07	18.09	17.99	18.09	18.01	0.11%	10,507
Apr 15, 2025	18.06	18.08	18.02	18.07	17.99	0.67%	29,011
Apr 14, 2025	17.84	18.00	17.84	17.95	17.87	0.34%	22,100
Apr 11, 2025	17.93	17.98	17.85	17.89	17.81	-0.33%	19,300
Apr 10, 2025	18.10	18.10	17.89	17.95	17.87	-0.77%	23,049
Apr 9, 2025	17.92	18.09	17.83	18.09	18.01	1.06%	59,115
Apr 8, 2025	18.03	18.04	17.88	17.90	17.82	0.22%	68,940
Apr 7, 2025	18.21	18.24	17.85	17.86	17.78	-2.56%	78,820
Apr 4, 2025	18.29	18.35	18.27	18.33	18.25	0.05%	49,242
Apr 3, 2025	18.27	18.34	18.26	18.32	18.24	-	16,949