TSX:MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	18.44	18.53	18.44	18.52	18.52	-0.32%	27,486
Feb 28, 2025	18.49	18.58	18.49	18.58	18.51	0.32%	29,908
Feb 27, 2025	18.58	18.58	18.51	18.52	18.45	-0.05%	44,900
Feb 26, 2025	18.52	18.54	18.50	18.53	18.46	0.16%	15,400
Feb 25, 2025	18.46	18.52	18.46	18.50	18.43	0.22%	17,728
Feb 24, 2025	18.38	18.46	18.38	18.46	18.39	0.22%	9,600
Feb 21, 2025	18.34	18.45	18.34	18.42	18.35	0.22%	19,909
Feb 20, 2025	18.30	18.41	18.30	18.38	18.31	-	38,541
Feb 19, 2025	18.39	18.39	18.36	18.38	18.31	-	8,638
Feb 18, 2025	18.31	18.41	18.31	18.38	18.31	-0.27%	25,100
Feb 14, 2025	18.42	18.44	18.39	18.43	18.36	0.44%	25,100
Feb 13, 2025	18.32	18.39	18.32	18.35	18.28	0.16%	25,946
Feb 12, 2025	18.40	18.40	18.31	18.32	18.25	-0.43%	17,000
Feb 11, 2025	18.44	18.44	18.33	18.40	18.33	-0.33%	103,424
Feb 10, 2025	18.45	18.46	18.44	18.46	18.39	0.27%	22,700
Feb 7, 2025	18.39	18.42	18.38	18.41	18.34	-0.16%	36,811
Feb 6, 2025	18.40	18.46	18.40	18.44	18.37	0.11%	41,425
Feb 5, 2025	18.45	18.45	18.41	18.42	18.35	0.22%	29,040
Feb 4, 2025	18.30	18.38	18.30	18.38	18.31	-	34,408
Feb 3, 2025	18.43	18.43	18.38	18.38	18.38	-0.49%	20,321
Jan 31, 2025	18.50	18.50	18.45	18.47	18.40	-	40,501
Jan 30, 2025	18.39	18.47	18.35	18.47	18.40	0.16%	18,005
Jan 29, 2025	18.41	18.46	18.41	18.44	18.37	-0.05%	26,600
Jan 28, 2025	18.33	18.46	18.33	18.45	18.39	0.16%	19,100
Jan 27, 2025	18.41	18.43	18.39	18.42	18.35	0.22%	17,100
Jan 24, 2025	18.31	18.38	18.31	18.38	18.31	0.38%	11,439
Jan 23, 2025	18.39	18.39	18.29	18.31	18.24	-0.44%	34,400
Jan 22, 2025	18.29	18.40	18.29	18.39	18.32	0.27%	22,300
Jan 21, 2025	18.40	18.40	18.29	18.34	18.27	-	60,227
Jan 20, 2025	18.40	18.40	18.31	18.34	18.27	-0.05%	43,200
Jan 17, 2025	18.38	18.38	18.33	18.35	18.28	0.11%	11,036
Jan 16, 2025	18.24	18.36	18.24	18.33	18.26	0.27%	23,600
Jan 15, 2025	18.28	18.28	18.24	18.28	18.21	0.55%	17,243
Jan 14, 2025	18.11	18.20	18.11	18.18	18.11	-0.05%	20,214
Jan 13, 2025	18.26	18.26	18.18	18.19	18.12	-0.22%	15,000
Jan 10, 2025	18.31	18.31	18.21	18.23	18.16	-0.44%	17,248
Jan 9, 2025	18.31	18.31	18.28	18.31	18.24	0.16%	14,225
Jan 8, 2025	18.32	18.32	18.25	18.28	18.21	-0.11%	43,600
Jan 7, 2025	18.26	18.30	18.25	18.30	18.23	0.11%	34,122
Jan 6, 2025	18.29	18.32	18.27	18.28	18.21	-0.22%	56,700
Jan 3, 2025	18.36	18.36	18.31	18.32	18.32	-	8,500
Jan 2, 2025	18.22	18.33	18.22	18.32	18.32	0.16%	27,600
Dec 31, 2024	18.31	18.31	18.29	18.29	18.29	-0.11%	2,200
Dec 30, 2024	18.24	18.31	18.24	18.31	18.31	-0.33%	22,639
Dec 27, 2024	18.37	18.38	18.32	18.37	18.31	0.05%	27,805
Dec 24, 2024	18.30	18.37	18.30	18.36	18.30	-0.11%	17,548
Dec 23, 2024	18.43	18.43	18.37	18.38	18.32	-0.22%	37,900
Dec 20, 2024	18.34	18.42	18.34	18.42	18.36	0.22%	18,606
Dec 19, 2024	18.39	18.40	18.35	18.38	18.32	-0.22%	40,231
Dec 18, 2024	18.48	18.50	18.42	18.42	18.36	-0.43%	36,401
Dec 17, 2024	18.47	18.50	18.47	18.50	18.44	0.05%	24,200
Dec 16, 2024	18.49	18.50	18.48	18.49	18.43	-	28,100
Dec 13, 2024	18.56	18.56	18.45	18.49	18.43	-0.27%	99,705
Dec 12, 2024	18.55	18.58	18.52	18.54	18.48	-0.27%	15,231
Dec 11, 2024	18.55	18.61	18.55	18.59	18.53	0.05%	36,146
Dec 10, 2024	18.55	18.60	18.55	18.58	18.52	0.05%	19,210
Dec 9, 2024	18.60	18.60	18.54	18.57	18.51	-0.27%	43,945
Dec 6, 2024	18.58	18.63	18.58	18.62	18.49	0.22%	25,500
Dec 5, 2024	18.55	18.58	18.54	18.58	18.46	-	27,200
Dec 4, 2024	18.51	18.59	18.51	18.58	18.46	0.16%	26,000
Dec 3, 2024	18.56	18.56	18.52	18.55	18.49	0.16%	23,500
Dec 2, 2024	18.49	18.59	18.49	18.52	18.46	-0.91%	58,924
Nov 29, 2024	18.61	18.69	18.57	18.69	18.56	-0.05%	50,300
Nov 28, 2024	18.55	18.70	18.54	18.70	18.57	0.70%	25,940
Nov 27, 2024	18.49	18.58	18.49	18.57	18.44	0.16%	37,800
Nov 26, 2024	18.55	18.55	18.51	18.54	18.41	0.11%	33,100
Nov 25, 2024	18.48	18.53	18.47	18.52	18.39	0.71%	19,407
Nov 22, 2024	18.43	18.43	18.37	18.39	18.26	-0.33%	18,942
Nov 21, 2024	18.48	18.48	18.44	18.45	18.32	-0.11%	7,500
Nov 20, 2024	18.49	18.49	18.45	18.47	18.34	-0.16%	12,300
Nov 19, 2024	18.45	18.50	18.45	18.50	18.37	0.22%	23,702
Nov 18, 2024	18.45	18.46	18.42	18.46	18.33	0.11%	15,701
Nov 15, 2024	18.40	18.46	18.39	18.44	18.31	-	11,625
Nov 14, 2024	18.49	18.49	18.41	18.44	18.31	-	24,237
Nov 13, 2024	18.49	18.49	18.42	18.44	18.31	-0.05%	15,637
Nov 12, 2024	18.49	18.49	18.43	18.45	18.32	-0.32%	34,000
Nov 11, 2024	18.47	18.53	18.44	18.51	18.38	-0.05%	30,200
Nov 8, 2024	18.52	18.53	18.49	18.52	18.39	0.27%	43,500
Nov 7, 2024	18.46	18.48	18.44	18.47	18.34	0.05%	12,618
Nov 6, 2024	18.42	18.46	18.42	18.46	18.33	0.11%	60,700
Nov 5, 2024	18.44	18.44	18.38	18.44	18.31	-0.05%	41,828
Nov 4, 2024	18.45	18.45	18.41	18.45	18.32	0.11%	25,344
Nov 1, 2024	18.46	18.46	18.42	18.43	18.30	-0.49%	33,310
Oct 31, 2024	18.53	18.53	18.46	18.52	18.32	-0.05%	50,342
Oct 30, 2024	18.51	18.54	18.50	18.53	18.33	-0.59%	32,200
Oct 29, 2024	18.43	18.64	18.43	18.64	18.43	0.65%	32,600
Oct 28, 2024	18.48	18.52	18.48	18.52	18.32	0.05%	32,800
Oct 25, 2024	18.55	18.55	18.50	18.51	18.31	-0.05%	22,733
Oct 24, 2024	18.53	18.54	18.48	18.52	18.32	-0.05%	34,042
Oct 23, 2024	18.51	18.53	18.46	18.53	18.33	-0.05%	29,415
Oct 22, 2024	18.46	18.54	18.46	18.54	18.34	0.05%	29,000
Oct 21, 2024	18.61	18.61	18.47	18.53	18.33	-0.27%	67,818
Oct 18, 2024	18.57	18.59	18.56	18.58	18.37	-0.05%	23,709
Oct 17, 2024	18.54	18.59	18.50	18.59	18.38	-0.05%	25,400
Oct 16, 2024	18.61	18.61	18.55	18.60	18.39	0.16%	43,738
Oct 15, 2024	18.51	18.59	18.51	18.57	18.36	0.27%	46,430
Oct 11, 2024	18.45	18.54	18.45	18.52	18.32	0.05%	29,546
Oct 10, 2024	18.48	18.52	18.48	18.51	18.31	-	28,700
Oct 9, 2024	18.47	18.51	18.47	18.51	18.31	-0.27%	31,600
Oct 8, 2024	18.52	18.56	18.49	18.56	18.35	0.32%	24,800