MFS High Yield Municipal Trust (CMU)
NYSE: CMU · Real-Time Price · USD
3.590
+0.010 (0.28%)
Feb 18, 2026, 10:35 AM EST - Market open
CMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.58 | - | 36,825 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.57 | 3.58 | 3.56 | - | 27,960 |
| Feb 12, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.56 | 0.28% | 42,068 |
| Feb 11, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.55 | - | 70,257 |
| Feb 10, 2026 | 3.58 | 3.58 | 3.56 | 3.57 | 3.55 | 0.28% | 25,325 |
| Feb 9, 2026 | 3.58 | 3.59 | 3.55 | 3.56 | 3.54 | - | 64,064 |
| Feb 6, 2026 | 3.60 | 3.61 | 3.56 | 3.56 | 3.54 | -0.28% | 31,879 |
| Feb 5, 2026 | 3.55 | 3.60 | 3.55 | 3.57 | 3.55 | 0.85% | 71,732 |
| Feb 4, 2026 | 3.57 | 3.59 | 3.53 | 3.54 | 3.52 | - | 153,976 |
| Feb 3, 2026 | 3.54 | 3.58 | 3.53 | 3.54 | 3.52 | 0.34% | 94,799 |
| Feb 2, 2026 | 3.55 | 3.56 | 3.53 | 3.53 | 3.51 | -0.06% | 40,771 |
| Jan 30, 2026 | 3.55 | 3.55 | 3.52 | 3.53 | 3.51 | -0.28% | 55,024 |
| Jan 29, 2026 | 3.55 | 3.56 | 3.49 | 3.54 | 3.52 | - | 180,780 |
| Jan 28, 2026 | 3.52 | 3.57 | 3.52 | 3.54 | 3.52 | 0.28% | 14,989 |
| Jan 27, 2026 | 3.53 | 3.54 | 3.52 | 3.53 | 3.51 | - | 14,045 |
| Jan 26, 2026 | 3.56 | 3.56 | 3.52 | 3.53 | 3.51 | -0.28% | 20,262 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.53 | 3.54 | 3.52 | 0.28% | 30,201 |
| Jan 22, 2026 | 3.54 | 3.55 | 3.52 | 3.53 | 3.51 | 0.28% | 86,669 |
| Jan 21, 2026 | 3.52 | 3.53 | 3.51 | 3.52 | 3.50 | 0.43% | 18,943 |
| Jan 20, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.49 | -0.99% | 85,801 |
| Jan 16, 2026 | 3.55 | 3.55 | 3.53 | 3.54 | 3.51 | - | 29,932 |
| Jan 15, 2026 | 3.57 | 3.57 | 3.54 | 3.54 | 3.51 | -0.28% | 35,167 |
| Jan 14, 2026 | 3.54 | 3.57 | 3.54 | 3.55 | 3.52 | -0.28% | 17,492 |
| Jan 13, 2026 | 3.54 | 3.56 | 3.53 | 3.56 | 3.53 | 0.85% | 17,669 |
| Jan 12, 2026 | 3.53 | 3.55 | 3.51 | 3.53 | 3.50 | -0.56% | 76,735 |
| Jan 9, 2026 | 3.53 | 3.56 | 3.53 | 3.55 | 3.52 | 0.85% | 100,492 |
| Jan 8, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.49 | -0.56% | 79,757 |
| Jan 7, 2026 | 3.51 | 3.54 | 3.51 | 3.54 | 3.51 | 0.57% | 44,011 |
| Jan 6, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | 3.49 | 0.28% | 50,117 |
| Jan 5, 2026 | 3.51 | 3.51 | 3.50 | 3.51 | 3.48 | 0.29% | 47,043 |
| Jan 2, 2026 | 3.49 | 3.51 | 3.49 | 3.50 | 3.47 | -0.28% | 168,692 |
| Dec 31, 2025 | 3.51 | 3.51 | 3.48 | 3.51 | 3.48 | 0.29% | 48,026 |
| Dec 30, 2025 | 3.48 | 3.51 | 3.47 | 3.50 | 3.47 | 0.57% | 77,557 |
| Dec 29, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.45 | -0.29% | 138,447 |
| Dec 26, 2025 | 3.49 | 3.50 | 3.47 | 3.49 | 3.46 | - | 55,835 |
| Dec 24, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.46 | 0.29% | 74,292 |
| Dec 23, 2025 | 3.47 | 3.49 | 3.47 | 3.48 | 3.45 | -0.29% | 64,984 |
| Dec 22, 2025 | 3.45 | 3.51 | 3.45 | 3.49 | 3.46 | 0.58% | 106,829 |
| Dec 19, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.44 | -0.57% | 86,918 |
| Dec 18, 2025 | 3.48 | 3.50 | 3.48 | 3.49 | 3.46 | 0.29% | 37,086 |
| Dec 17, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | 3.45 | 0.43% | 87,033 |
| Dec 16, 2025 | 3.46 | 3.47 | 3.45 | 3.47 | 3.43 | -0.52% | 36,163 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.43 | 0.09% | 84,723 |
| Dec 12, 2025 | 3.48 | 3.49 | 3.46 | 3.48 | 3.43 | - | 417,653 |
| Dec 11, 2025 | 3.47 | 3.49 | 3.47 | 3.48 | 3.43 | 0.29% | 66,914 |
| Dec 10, 2025 | 3.46 | 3.48 | 3.46 | 3.47 | 3.42 | -0.29% | 44,263 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.43 | -0.29% | 55,313 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.48 | 3.49 | 3.44 | - | 41,919 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.44 | - | 46,819 |
| Dec 4, 2025 | 3.47 | 3.50 | 3.47 | 3.49 | 3.44 | 0.14% | 58,865 |