TSX:MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.34	18.34	18.27	18.33	18.33	-0.11%	32,711
Jul 31, 2025	18.35	18.35	18.32	18.35	18.28	0.05%	10,800
Jul 30, 2025	18.15	18.34	18.15	18.34	18.28	-0.11%	23,426
Jul 29, 2025	18.27	18.36	18.27	18.36	18.30	0.38%	37,400
Jul 28, 2025	18.13	18.29	18.13	18.29	18.23	0.27%	24,447
Jul 25, 2025	18.29	18.33	18.24	18.24	18.18	0.05%	48,122
Jul 24, 2025	18.11	18.29	18.11	18.23	18.17	-	32,011
Jul 23, 2025	18.24	18.27	18.22	18.23	18.17	-0.11%	14,500
Jul 22, 2025	18.27	18.27	18.21	18.25	18.18	0.05%	15,200
Jul 21, 2025	18.26	18.27	18.21	18.24	18.18	0.16%	21,232
Jul 18, 2025	18.18	18.22	18.18	18.21	18.15	0.11%	15,504
Jul 17, 2025	18.21	18.21	18.14	18.19	18.13	0.39%	42,600
Jul 16, 2025	18.23	18.23	18.12	18.12	18.06	-0.38%	33,300
Jul 15, 2025	18.23	18.23	18.16	18.19	18.13	-	18,400
Jul 14, 2025	18.10	18.23	18.10	18.19	18.13	-0.16%	23,221
Jul 11, 2025	18.22	18.22	18.16	18.22	18.16	-0.05%	24,603
Jul 10, 2025	18.22	18.25	18.20	18.23	18.17	0.05%	23,000
Jul 9, 2025	18.25	18.25	18.20	18.22	18.16	0.44%	17,930
Jul 8, 2025	18.25	18.25	18.12	18.14	18.08	-0.33%	77,048
Jul 7, 2025	18.20	18.22	18.20	18.20	18.14	-0.05%	9,800
Jul 4, 2025	18.24	18.24	18.20	18.21	18.15	-	23,800
Jul 3, 2025	18.24	18.24	18.20	18.21	18.15	-0.22%	17,324
Jul 2, 2025	18.27	18.27	18.20	18.25	18.18	-0.54%	35,702
Jun 30, 2025	18.28	18.35	18.28	18.35	18.26	0.27%	18,123
Jun 27, 2025	18.33	18.33	18.29	18.30	18.22	-	14,400
Jun 26, 2025	18.25	18.31	18.25	18.30	18.22	0.27%	21,319
Jun 25, 2025	18.20	18.27	18.20	18.25	18.17	0.16%	13,523
Jun 24, 2025	18.06	18.25	18.06	18.22	18.14	0.33%	24,200
Jun 23, 2025	18.13	18.19	18.13	18.16	18.08	0.06%	12,607
Jun 20, 2025	18.10	18.24	18.10	18.15	18.07	-0.17%	212,500
Jun 19, 2025	18.12	18.19	18.08	18.18	18.10	-0.05%	24,725
Jun 18, 2025	18.20	18.24	18.15	18.19	18.11	0.06%	17,700
Jun 17, 2025	18.07	18.18	18.07	18.18	18.10	0.28%	11,600
Jun 16, 2025	18.10	18.17	18.10	18.13	18.05	0.17%	8,330
Jun 13, 2025	18.10	18.15	18.07	18.10	18.02	-0.17%	36,600
Jun 12, 2025	18.22	18.22	18.13	18.13	18.05	-	11,000
Jun 11, 2025	18.03	18.18	18.03	18.13	18.05	0.06%	10,220
Jun 10, 2025	18.10	18.14	18.05	18.12	18.04	0.06%	23,327
Jun 9, 2025	18.01	18.16	18.01	18.11	18.03	-0.22%	22,300
Jun 6, 2025	18.20	18.20	18.13	18.15	18.07	-0.22%	15,900
Jun 5, 2025	18.14	18.20	18.14	18.19	18.11	0.17%	19,738
Jun 4, 2025	18.07	18.17	18.07	18.16	18.08	0.39%	14,741
Jun 3, 2025	18.08	18.11	18.08	18.09	18.01	0.11%	18,444
Jun 2, 2025	18.11	18.12	18.07	18.07	17.99	-0.82%	42,205
May 30, 2025	18.23	18.23	18.19	18.22	18.06	0.11%	18,747
May 29, 2025	18.13	18.21	18.13	18.20	18.04	-	17,737
May 28, 2025	18.17	18.21	18.15	18.20	18.04	0.05%	20,303
May 27, 2025	18.15	18.20	18.14	18.19	18.03	0.28%	60,300
May 26, 2025	18.05	18.15	18.05	18.14	17.98	0.22%	11,200
May 23, 2025	18.02	18.10	18.02	18.10	17.94	0.11%	31,317