TSX:MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	18.51	18.51	18.40	18.47	18.47	0.05%	35,526
Oct 6, 2025	18.34	18.46	18.34	18.46	18.46	-0.11%	9,725
Oct 3, 2025	18.53	18.53	18.45	18.48	18.48	-0.05%	41,318
Oct 2, 2025	18.45	18.50	18.45	18.49	18.49	0.11%	26,637
Oct 1, 2025	18.46	18.48	18.44	18.47	18.47	-0.32%	14,300
Sep 30, 2025	18.47	18.54	18.47	18.53	18.47	0.32%	18,600
Sep 29, 2025	18.41	18.51	18.41	18.47	18.41	-0.11%	20,500
Sep 26, 2025	18.43	18.49	18.43	18.49	18.43	-0.05%	33,011
Sep 25, 2025	18.51	18.51	18.45	18.50	18.44	-0.11%	32,200
Sep 24, 2025	18.52	18.52	18.50	18.52	18.46	-	29,300
Sep 23, 2025	18.50	18.52	18.48	18.52	18.46	0.11%	46,700
Sep 22, 2025	18.52	18.52	18.48	18.50	18.44	-	10,700
Sep 19, 2025	18.52	18.52	18.46	18.50	18.44	-0.11%	45,300
Sep 18, 2025	18.55	18.55	18.49	18.52	18.46	-	17,800
Sep 17, 2025	18.54	18.55	18.50	18.52	18.46	-0.05%	49,900
Sep 16, 2025	18.39	18.53	18.39	18.53	18.47	0.16%	23,600
Sep 15, 2025	18.55	18.55	18.47	18.50	18.44	0.33%	15,900
Sep 12, 2025	18.37	18.47	18.37	18.44	18.38	0.05%	19,304
Sep 11, 2025	18.41	18.46	18.41	18.43	18.36	0.11%	26,216
Sep 10, 2025	18.51	18.51	18.41	18.41	18.35	0.11%	327,744
Sep 9, 2025	18.42	18.43	18.39	18.39	18.33	-0.16%	557,300
Sep 8, 2025	18.47	18.47	18.38	18.42	18.36	0.27%	20,248
Sep 5, 2025	18.34	18.42	18.34	18.37	18.31	0.05%	68,241
Sep 4, 2025	18.32	18.37	18.32	18.36	18.30	0.44%	41,400
Sep 3, 2025	18.28	18.30	18.24	18.28	18.22	0.16%	74,400
Sep 2, 2025	18.24	18.26	18.22	18.25	18.19	-0.44%	22,800
Aug 29, 2025	18.41	18.41	18.30	18.33	18.27	-	28,800
Aug 28, 2025	18.27	18.33	18.27	18.33	18.27	0.05%	26,246
Aug 27, 2025	18.34	18.34	18.30	18.32	18.26	-0.11%	38,900
Aug 26, 2025	18.27	18.35	18.27	18.34	18.28	0.16%	69,246
Aug 25, 2025	18.31	18.34	18.30	18.31	18.25	-	29,044
Aug 22, 2025	18.30	18.33	18.30	18.31	18.24	-	26,147
Aug 21, 2025	18.27	18.31	18.24	18.31	18.25	0.11%	28,946
Aug 20, 2025	18.34	18.34	18.27	18.29	18.23	-0.22%	12,025
Aug 19, 2025	18.34	18.34	18.29	18.33	18.27	0.11%	22,300
Aug 18, 2025	18.30	18.31	18.29	18.31	18.24	-0.11%	29,610
Aug 15, 2025	18.32	18.33	18.30	18.33	18.27	-0.11%	29,500
Aug 14, 2025	18.27	18.36	18.27	18.35	18.29	0.33%	26,700
Aug 13, 2025	18.42	18.42	18.29	18.29	18.23	-0.44%	33,243
Aug 12, 2025	18.31	18.37	18.30	18.37	18.31	0.16%	34,500
Aug 11, 2025	18.34	18.35	18.33	18.34	18.28	-0.11%	20,600
Aug 8, 2025	18.42	18.42	18.36	18.36	18.30	-0.05%	14,213
Aug 7, 2025	18.35	18.39	18.34	18.37	18.31	0.05%	16,244
Aug 6, 2025	18.21	18.36	18.21	18.36	18.30	0.27%	9,211
Aug 5, 2025	18.32	18.32	18.28	18.31	18.25	-0.11%	20,347
Aug 1, 2025	18.34	18.34	18.27	18.33	18.27	-0.11%	32,711
Jul 31, 2025	18.35	18.35	18.32	18.35	18.23	0.05%	10,800
Jul 30, 2025	18.15	18.34	18.15	18.34	18.22	-0.11%	23,426
Jul 29, 2025	18.27	18.36	18.27	18.36	18.24	0.38%	37,400
Jul 28, 2025	18.13	18.29	18.13	18.29	18.17	0.27%	24,447