TSX:MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	18.29	18.37	18.29	18.37	18.37	0.08%	32,619
Feb 18, 2026	18.38	18.38	18.30	18.36	18.36	0.36%	29,561
Feb 17, 2026	18.28	18.34	18.28	18.29	18.29	0.03%	51,001
Feb 13, 2026	18.36	18.36	18.21	18.29	18.29	-0.03%	38,560
Feb 12, 2026	18.40	18.40	18.22	18.29	18.29	0.38%	98,871
Feb 11, 2026	18.28	18.28	18.16	18.22	18.22	-0.11%	53,448
Feb 10, 2026	18.28	18.28	18.16	18.24	18.24	0.50%	44,306
Feb 9, 2026	18.19	18.22	18.15	18.15	18.15	-0.17%	38,948
Feb 6, 2026	18.20	18.20	18.12	18.18	18.18	0.11%	50,630
Feb 5, 2026	18.13	18.16	18.12	18.16	18.16	-0.27%	21,745
Feb 4, 2026	18.19	18.21	18.16	18.21	18.21	0.39%	37,513
Feb 3, 2026	18.08	18.14	18.08	18.14	18.14	-0.06%	35,266
Feb 2, 2026	18.18	18.18	18.14	18.15	18.15	-0.44%	45,027
Jan 30, 2026	18.24	18.26	18.19	18.23	18.17	-	64,902
Jan 29, 2026	18.29	18.29	18.18	18.23	18.17	-	68,797
Jan 28, 2026	18.16	18.28	18.16	18.23	18.17	0.33%	71,030
Jan 27, 2026	18.25	18.25	18.16	18.17	18.11	-0.60%	51,927
Jan 26, 2026	18.20	18.30	18.20	18.28	18.22	0.05%	34,947
Jan 23, 2026	18.24	18.27	18.23	18.27	18.21	-	34,334
Jan 22, 2026	18.31	18.31	18.24	18.27	18.21	0.16%	62,964
Jan 21, 2026	18.11	18.27	18.11	18.24	18.18	0.05%	56,065
Jan 20, 2026	18.14	18.24	18.14	18.23	18.17	-0.16%	36,160
Jan 19, 2026	18.32	18.32	18.26	18.26	18.20	-0.05%	48,509
Jan 16, 2026	18.26	18.31	18.26	18.27	18.21	-0.05%	30,781
Jan 15, 2026	18.25	18.31	18.25	18.28	18.22	-0.16%	41,284
Jan 14, 2026	18.20	18.31	18.20	18.31	18.25	0.11%	36,471
Jan 13, 2026	18.21	18.30	18.21	18.29	18.23	0.16%	346,378
Jan 12, 2026	18.25	18.27	18.24	18.26	18.20	-0.16%	24,208
Jan 9, 2026	18.28	18.30	18.25	18.29	18.23	0.41%	40,633
Jan 8, 2026	18.11	18.24	18.11	18.22	18.15	-0.36%	28,228
Jan 7, 2026	18.22	18.29	18.22	18.28	18.22	0.05%	54,688
Jan 6, 2026	18.26	18.27	18.21	18.27	18.21	0.11%	63,635
Jan 5, 2026	18.19	18.26	18.19	18.25	18.19	0.33%	133,650
Jan 2, 2026	18.11	18.20	18.11	18.19	18.13	0.11%	52,679
Dec 31, 2025	18.09	18.22	18.09	18.17	18.11	-0.19%	10,167
Dec 30, 2025	18.18	18.21	18.18	18.21	18.14	-0.30%	21,840
Dec 29, 2025	18.20	18.29	18.20	18.26	18.10	0.11%	24,071
Dec 24, 2025	18.23	18.25	18.23	18.24	18.08	-0.05%	22,978
Dec 23, 2025	18.25	18.25	18.22	18.25	18.09	0.11%	38,691
Dec 22, 2025	18.21	18.26	18.21	18.23	18.07	-0.33%	33,799
Dec 19, 2025	18.22	18.29	18.22	18.29	18.13	0.27%	28,651
Dec 18, 2025	18.27	18.27	18.24	18.24	18.08	0.05%	23,555
Dec 17, 2025	18.24	18.28	18.22	18.23	18.07	-0.33%	34,342
Dec 16, 2025	18.13	18.29	18.13	18.29	18.13	0.16%	43,902
Dec 15, 2025	18.18	18.28	18.18	18.26	18.10	0.05%	37,200
Dec 12, 2025	18.20	18.27	18.20	18.25	18.09	-0.16%	42,834
Dec 11, 2025	18.31	18.31	18.27	18.28	18.12	-0.05%	34,980
Dec 10, 2025	18.23	18.29	18.22	18.29	18.13	0.38%	47,698
Dec 9, 2025	18.32	18.32	18.20	18.22	18.06	-0.38%	46,025
Dec 8, 2025	18.25	18.29	18.21	18.29	18.13	-0.11%	43,375