TSX:MUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.63	28.63	25.33	25.47	25.47	-13.54%	171,599
Jun 4, 2026	29.46	29.97	28.99	29.46	29.46	1.69%	28,559
Jun 3, 2026	29.91	30.17	28.94	28.97	28.97	-6.06%	48,844
Jun 2, 2026	30.29	30.96	29.87	30.84	30.84	2.56%	32,570
Jun 1, 2026	29.23	30.50	28.88	30.07	30.07	-0.82%	44,238
May 29, 2026	30.02	30.91	29.44	30.32	30.32	1.54%	46,201
May 28, 2026	28.79	30.58	28.34	29.86	29.86	2.65%	39,884
May 27, 2026	29.69	30.05	29.00	29.09	29.09	-4.40%	54,875
May 26, 2026	29.59	30.69	29.59	30.43	30.43	0.46%	29,394
May 25, 2026	29.40	30.36	29.40	30.29	30.29	4.16%	13,101
May 22, 2026	29.31	29.55	28.64	29.08	29.08	-0.72%	29,453
May 21, 2026	29.39	29.83	28.71	29.29	29.29	-1.15%	46,156
May 20, 2026	29.09	30.17	28.75	29.63	29.63	3.89%	59,694
May 19, 2026	30.20	30.20	28.38	28.52	28.52	-8.50%	60,410
May 15, 2026	32.39	32.39	30.46	31.17	31.17	-8.08%	66,753
May 14, 2026	35.29	35.29	33.80	33.91	33.91	-4.48%	38,951
May 13, 2026	35.37	36.13	34.53	35.50	35.50	-0.89%	46,013
May 12, 2026	33.96	35.94	32.50	35.82	35.82	4.49%	73,198
May 11, 2026	33.35	35.45	33.35	34.28	34.28	3.75%	81,308
May 8, 2026	32.23	33.71	32.09	33.04	33.04	3.83%	111,896
May 7, 2026	32.52	36.01	31.82	31.82	31.82	2.41%	172,041
May 6, 2026	30.28	31.95	30.28	31.07	31.07	7.77%	102,111
May 5, 2026	28.30	28.93	27.69	28.83	28.83	3.59%	43,097
May 4, 2026	28.85	28.95	27.60	27.83	27.83	-3.60%	75,589
May 1, 2026	28.91	29.97	28.87	28.87	28.87	-1.74%	51,804
Apr 30, 2026	29.92	30.25	28.80	29.38	29.38	1.94%	72,665
Apr 29, 2026	29.23	29.23	28.37	28.82	28.82	-3.55%	61,316
Apr 28, 2026	31.89	31.89	29.68	29.88	29.88	-8.09%	100,667
Apr 27, 2026	32.87	32.92	32.04	32.51	32.51	-1.19%	42,755
Apr 24, 2026	32.92	33.39	32.42	32.90	32.90	0.46%	53,606
Apr 23, 2026	33.03	33.54	31.70	32.75	32.75	-3.25%	57,636
Apr 22, 2026	33.32	33.85	33.16	33.85	33.85	4.15%	38,250
Apr 21, 2026	34.51	34.84	32.49	32.50	32.50	-7.83%	61,749
Apr 20, 2026	34.74	35.34	34.18	35.26	35.26	-0.76%	50,500
Apr 17, 2026	34.38	35.95	34.33	35.53	35.53	4.93%	85,864
Apr 16, 2026	33.88	34.29	33.36	33.86	33.86	-0.29%	35,897
Apr 15, 2026	33.65	34.18	33.05	33.96	33.96	-0.18%	87,154
Apr 14, 2026	32.57	34.13	32.57	34.02	34.02	5.33%	69,104
Apr 13, 2026	31.26	32.53	31.19	32.30	32.30	1.03%	46,897
Apr 10, 2026	31.24	32.26	31.09	31.97	31.97	3.66%	38,140
Apr 9, 2026	30.54	31.24	29.64	30.84	30.84	2.94%	42,026
Apr 8, 2026	31.44	31.92	29.48	29.96	29.96	1.52%	48,125
Apr 7, 2026	29.88	30.37	29.12	29.51	29.51	-2.32%	51,894
Apr 6, 2026	29.48	30.44	29.48	30.21	30.21	1.14%	27,603
Apr 2, 2026	27.77	30.13	27.77	29.87	29.87	0.67%	52,083
Apr 1, 2026	29.16	30.57	29.00	29.67	29.67	4.21%	46,568
Mar 31, 2026	26.95	28.52	26.95	28.47	28.47	8.87%	43,030
Mar 30, 2026	27.33	27.67	25.75	26.15	26.15	-2.21%	28,234
Mar 27, 2026	26.16	27.11	25.67	26.74	26.74	4.49%	34,534
Mar 26, 2026	25.73	26.72	25.52	25.59	25.59	-4.23%	38,428