MUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.39	10.39	10.32	10.35	-	-0.53%	68,570
Mar 26, 2026	10.52	10.54	10.40	10.40	10.40	-1.42%	261,812
Mar 25, 2026	10.52	10.55	10.51	10.55	10.55	0.76%	368,418
Mar 24, 2026	10.60	10.60	10.40	10.47	10.47	-1.46%	441,265
Mar 23, 2026	10.64	10.70	10.60	10.63	10.63	-0.14%	276,715
Mar 20, 2026	10.69	10.69	10.60	10.64	10.64	-0.47%	264,478
Mar 19, 2026	10.68	10.77	10.68	10.69	10.69	-0.28%	169,304
Mar 18, 2026	10.74	10.76	10.70	10.72	10.72	-0.19%	174,056
Mar 17, 2026	10.77	10.80	10.73	10.74	10.74	-	210,712
Mar 16, 2026	10.78	10.78	10.73	10.74	10.74	0.28%	150,330
Mar 13, 2026	10.72	10.76	10.69	10.71	10.71	-0.37%	176,353
Mar 12, 2026	10.78	10.86	10.72	10.75	10.70	-0.28%	205,449
Mar 11, 2026	10.86	10.88	10.78	10.78	10.73	-0.55%	215,112
Mar 10, 2026	10.78	10.87	10.78	10.84	10.79	0.37%	251,422
Mar 9, 2026	10.80	10.84	10.75	10.80	10.75	-0.28%	272,528
Mar 6, 2026	10.86	10.92	10.80	10.83	10.78	-0.46%	377,265
Mar 5, 2026	10.90	10.91	10.83	10.88	10.83	-0.46%	376,900
Mar 4, 2026	10.97	10.98	10.90	10.93	10.88	-	416,072
Mar 3, 2026	10.97	11.04	10.92	10.93	10.88	-0.73%	379,470
Mar 2, 2026	10.90	11.04	10.87	11.01	10.96	1.01%	367,695
Feb 27, 2026	10.91	10.93	10.90	10.90	10.85	-	226,385
Feb 26, 2026	10.92	10.93	10.90	10.90	10.85	-0.18%	171,040
Feb 25, 2026	10.96	10.96	10.88	10.92	10.87	-0.03%	277,221
Feb 24, 2026	10.95	10.95	10.90	10.92	10.87	-0.06%	184,871
Feb 23, 2026	10.93	10.95	10.88	10.93	10.88	0.28%	295,226
Feb 20, 2026	10.92	10.98	10.89	10.90	10.85	0.09%	215,155
Feb 19, 2026	10.87	10.93	10.82	10.89	10.84	0.28%	266,703
Feb 18, 2026	10.81	10.87	10.80	10.86	10.81	0.65%	143,131
Feb 17, 2026	10.82	10.87	10.78	10.79	10.74	0.09%	194,675
Feb 13, 2026	10.85	10.86	10.77	10.78	10.73	-0.65%	295,216
Feb 12, 2026	10.85	10.86	10.79	10.85	10.80	0.74%	214,025
Feb 11, 2026	10.81	10.87	10.77	10.77	10.72	-0.65%	297,044
Feb 10, 2026	10.90	10.90	10.80	10.84	10.79	-0.37%	259,788
Feb 9, 2026	10.84	10.90	10.81	10.88	10.83	0.37%	280,917
Feb 6, 2026	10.87	10.87	10.82	10.84	10.79	-0.55%	133,974
Feb 5, 2026	10.94	10.98	10.87	10.90	10.79	-0.27%	278,341
Feb 4, 2026	10.99	11.02	10.91	10.93	10.82	-0.55%	487,564
Feb 3, 2026	11.00	11.04	10.97	10.99	10.88	-	271,841
Feb 2, 2026	11.04	11.04	10.93	10.99	10.88	-0.27%	365,473
Jan 30, 2026	10.99	11.02	10.97	11.02	10.91	0.27%	185,383
Jan 29, 2026	10.97	11.00	10.94	10.99	10.88	-	386,329
Jan 28, 2026	10.91	10.99	10.88	10.99	10.88	1.10%	259,633
Jan 27, 2026	10.82	10.95	10.81	10.87	10.76	0.09%	596,980
Jan 26, 2026	10.86	10.89	10.76	10.86	10.75	-	325,782
Jan 23, 2026	10.90	10.93	10.84	10.86	10.75	-0.37%	161,974
Jan 22, 2026	10.87	10.93	10.87	10.90	10.79	-0.27%	450,605
Jan 21, 2026	10.79	10.94	10.76	10.93	10.82	1.67%	208,048
Jan 20, 2026	10.78	10.84	10.72	10.75	10.64	-0.83%	263,475
Jan 16, 2026	10.84	10.88	10.84	10.84	10.68	-0.05%	159,112
Jan 15, 2026	10.88	10.89	10.83	10.85	10.69	-0.14%	175,038