MUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.02	11.04	10.99	11.01	11.01	-0.18%	122,751
Feb 20, 2025	11.06	11.06	11.01	11.03	11.03	0.27%	319,160
Feb 19, 2025	10.90	11.20	10.86	11.00	11.00	0.55%	227,450
Feb 18, 2025	10.97	10.99	10.92	10.94	10.94	-0.09%	100,309
Feb 14, 2025	10.87	10.97	10.87	10.95	10.95	0.46%	87,242
Feb 13, 2025	10.89	10.95	10.89	10.90	10.85	0.28%	123,618
Feb 12, 2025	10.90	10.93	10.86	10.87	10.82	-0.82%	310,742
Feb 11, 2025	10.98	11.00	10.95	10.96	10.91	-0.27%	185,589
Feb 10, 2025	11.00	11.02	10.97	10.99	10.94	0.27%	165,736
Feb 7, 2025	10.97	10.99	10.94	10.96	10.91	0.09%	197,816
Feb 6, 2025	10.99	11.01	10.93	10.95	10.90	-0.45%	344,399
Feb 5, 2025	11.00	11.02	10.97	11.00	10.95	0.82%	320,178
Feb 4, 2025	10.86	10.99	10.86	10.91	10.86	0.28%	399,381
Feb 3, 2025	10.90	10.92	10.82	10.88	10.83	0.28%	271,326
Jan 31, 2025	10.84	10.92	10.84	10.85	10.80	0.08%	199,485
Jan 30, 2025	10.83	10.85	10.81	10.84	10.79	0.47%	76,410
Jan 29, 2025	10.86	10.86	10.76	10.79	10.74	-0.09%	103,257
Jan 28, 2025	10.74	10.80	10.72	10.80	10.75	0.47%	454,424
Jan 27, 2025	10.75	10.75	10.73	10.75	10.70	-	183,909
Jan 24, 2025	10.72	10.75	10.72	10.75	10.70	0.37%	263,642
Jan 23, 2025	10.72	10.73	10.67	10.71	10.66	-0.19%	184,353
Jan 22, 2025	10.70	10.75	10.69	10.73	10.68	-	412,503
Jan 21, 2025	10.69	10.74	10.68	10.73	10.68	0.85%	276,004
Jan 17, 2025	10.64	10.68	10.60	10.64	10.59	0.28%	234,669
Jan 16, 2025	10.60	10.64	10.56	10.61	10.56	-0.19%	233,285
Jan 15, 2025	10.56	10.64	10.56	10.63	10.58	0.81%	486,331
Jan 14, 2025	10.55	10.55	10.52	10.55	10.44	-0.05%	352,903
Jan 13, 2025	10.63	10.63	10.52	10.55	10.45	-0.75%	369,751
Jan 10, 2025	10.67	10.67	10.59	10.63	10.53	-0.75%	301,089
Jan 8, 2025	10.74	10.76	10.69	10.71	10.61	-0.28%	236,087
Jan 7, 2025	10.77	10.78	10.73	10.74	10.63	-0.09%	353,442
Jan 6, 2025	10.73	10.77	10.71	10.75	10.64	-0.09%	206,571
Jan 3, 2025	10.74	10.80	10.71	10.76	10.65	0.37%	261,916
Jan 2, 2025	10.67	10.74	10.66	10.72	10.61	0.85%	279,922
Dec 31, 2024	10.59	10.72	10.59	10.63	10.53	0.38%	843,108
Dec 30, 2024	10.55	10.64	10.55	10.59	10.49	0.38%	865,163
Dec 27, 2024	10.56	10.61	10.52	10.55	10.45	-0.47%	594,716
Dec 26, 2024	10.56	10.66	10.55	10.60	10.50	-	514,116
Dec 24, 2024	10.55	10.62	10.53	10.60	10.50	0.47%	279,811
Dec 23, 2024	10.53	10.59	10.52	10.55	10.45	-0.47%	548,694
Dec 20, 2024	10.62	10.70	10.57	10.60	10.50	-0.24%	800,459
Dec 19, 2024	10.83	10.92	10.62	10.63	10.52	-1.80%	654,699
Dec 18, 2024	10.95	11.00	10.77	10.82	10.71	-1.19%	776,837
Dec 17, 2024	11.11	11.11	10.92	10.95	10.84	-1.08%	543,388
Dec 16, 2024	11.17	11.19	11.03	11.07	10.96	-1.07%	350,300
Dec 13, 2024	11.26	11.32	11.15	11.19	11.03	-0.80%	294,484
Dec 12, 2024	11.40	11.43	11.27	11.28	11.12	-1.05%	283,969
Dec 11, 2024	11.46	11.47	11.38	11.40	11.23	-	405,803
Dec 10, 2024	11.34	11.40	11.34	11.40	11.23	0.18%	151,405
Dec 9, 2024	11.37	11.43	11.35	11.38	11.21	0.26%	437,964
Dec 6, 2024	11.29	11.36	11.24	11.35	11.18	0.80%	316,707
Dec 5, 2024	11.30	11.30	11.22	11.26	11.10	-0.35%	393,909
Dec 4, 2024	11.34	11.34	11.28	11.30	11.14	-0.18%	254,565
Dec 3, 2024	11.30	11.34	11.26	11.32	11.16	0.53%	224,246
Dec 2, 2024	11.35	11.39	11.24	11.26	11.10	-0.79%	493,610
Nov 29, 2024	11.33	11.37	11.26	11.35	11.18	0.80%	147,395
Nov 27, 2024	11.14	11.30	11.12	11.26	11.10	1.49%	331,501
Nov 26, 2024	11.09	11.12	11.08	11.10	10.93	-0.14%	195,337
Nov 25, 2024	11.12	11.15	11.07	11.11	10.95	0.63%	387,733
Nov 22, 2024	10.99	11.05	10.98	11.04	10.88	0.64%	332,115
Nov 21, 2024	10.94	10.99	10.94	10.97	10.81	0.27%	240,349
Nov 20, 2024	10.96	11.01	10.92	10.94	10.78	-0.55%	231,195
Nov 19, 2024	11.00	11.08	10.89	11.00	10.84	-	661,674
Nov 18, 2024	11.03	11.03	10.96	11.00	10.84	-0.27%	229,045
Nov 15, 2024	11.07	11.07	10.98	11.03	10.87	-0.90%	219,030
Nov 14, 2024	11.12	11.15	11.08	11.13	10.91	0.09%	318,772
Nov 13, 2024	11.14	11.17	11.08	11.12	10.91	-	402,611
Nov 12, 2024	11.17	11.19	11.09	11.12	10.91	-0.45%	312,046
Nov 11, 2024	11.17	11.21	11.17	11.17	10.95	-0.09%	195,128
Nov 8, 2024	11.20	11.23	11.14	11.18	10.96	0.54%	267,273
Nov 7, 2024	11.04	11.12	11.03	11.12	10.91	1.18%	262,029
Nov 6, 2024	11.04	11.04	10.92	10.99	10.78	-0.72%	370,754
Nov 5, 2024	11.05	11.10	11.03	11.07	10.86	0.09%	347,857
Nov 4, 2024	11.13	11.18	11.03	11.06	10.85	-0.18%	302,538
Nov 1, 2024	11.15	11.18	11.05	11.08	10.87	-	343,577
Oct 31, 2024	11.07	11.12	11.05	11.08	10.87	-0.27%	296,021
Oct 30, 2024	11.06	11.11	11.03	11.11	10.90	0.82%	228,447
Oct 29, 2024	11.10	11.11	11.02	11.02	10.81	-0.99%	438,650
Oct 28, 2024	11.26	11.26	11.13	11.13	10.91	-1.15%	273,130
Oct 25, 2024	11.23	11.30	11.23	11.26	11.04	0.72%	194,543
Oct 24, 2024	11.23	11.23	11.12	11.18	10.96	-0.18%	181,372
Oct 23, 2024	11.32	11.35	11.17	11.20	10.98	-1.32%	172,857
Oct 22, 2024	11.40	11.46	11.34	11.35	11.13	-0.18%	143,792
Oct 21, 2024	11.43	11.45	11.36	11.37	11.15	-0.44%	164,442
Oct 18, 2024	11.41	11.47	11.41	11.42	11.20	0.09%	149,537
Oct 17, 2024	11.40	11.43	11.40	11.41	11.19	-	283,592
Oct 16, 2024	11.40	11.44	11.39	11.41	11.19	0.09%	128,073
Oct 15, 2024	11.41	11.44	11.38	11.40	11.18	-0.35%	121,511
Oct 14, 2024	11.50	11.50	11.43	11.44	11.17	-0.52%	200,527
Oct 11, 2024	11.48	11.53	11.45	11.50	11.23	0.17%	248,699
Oct 10, 2024	11.52	11.52	11.45	11.48	11.21	-0.35%	161,843
Oct 9, 2024	11.51	11.53	11.46	11.52	11.24	-0.09%	148,286
Oct 8, 2024	11.55	11.56	11.52	11.53	11.25	-	182,627
Oct 7, 2024	11.50	11.54	11.47	11.53	11.25	0.17%	222,116
Oct 4, 2024	11.53	11.53	11.50	11.51	11.23	-0.35%	170,976
Oct 3, 2024	11.60	11.64	11.54	11.55	11.27	-0.35%	172,107
Oct 2, 2024	11.60	11.60	11.57	11.59	11.31	-0.09%	189,190
Oct 1, 2024	11.57	11.62	11.55	11.60	11.32	0.69%	142,065
Sep 30, 2024	11.52	11.54	11.50	11.52	11.24	-0.17%	256,417
Sep 27, 2024	11.57	11.57	11.50	11.54	11.26	0.09%	162,662