MUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	9.86	9.92	9.73	9.74	9.74	-0.31%	742,308
Oct 1, 2026	9.75	9.82	9.65	9.77	9.77	0.21%	941,876
Sep 30, 2026	9.67	9.82	9.66	9.75	9.75	1.04%	977,688
Sep 29, 2026	9.70	9.72	9.56	9.65	9.65	-0.21%	971,881
Sep 28, 2026	9.78	9.78	9.61	9.67	9.67	-1.53%	867,158
Sep 25, 2026	9.92	9.96	9.77	9.82	9.82	-1.01%	1,088,336
Sep 24, 2026	10.00	10.01	9.89	9.92	9.92	-1.20%	1,032,846
Sep 23, 2026	10.10	10.11	9.98	10.04	10.04	-0.69%	777,204
Sep 22, 2026	10.11	10.14	10.05	10.11	10.11	-0.10%	648,747
Sep 21, 2026	10.22	10.22	10.10	10.12	10.12	-0.39%	430,366
Sep 18, 2026	10.18	10.19	10.12	10.16	10.16	-0.49%	520,349
Sep 17, 2026	10.25	10.25	10.18	10.21	10.21	0.59%	582,320
Sep 16, 2026	10.05	10.17	10.05	10.15	10.15	1.00%	594,158
Sep 15, 2026	10.15	10.17	10.00	10.05	10.05	-1.73%	782,744
Sep 14, 2026	10.33	10.33	10.25	10.28	10.23	-0.39%	394,016
Sep 11, 2026	10.40	10.40	10.29	10.32	10.27	0.29%	634,479
Sep 10, 2026	10.28	10.32	10.25	10.29	10.24	-0.48%	536,703
Sep 9, 2026	10.40	10.41	10.34	10.34	10.29	-0.86%	625,985
Sep 8, 2026	10.43	10.63	10.39	10.43	10.38	-0.19%	1,039,800
Sep 4, 2026	10.41	10.46	10.41	10.45	10.40	0.19%	386,760
Sep 3, 2026	10.49	10.51	10.43	10.43	10.38	-0.48%	528,076
Sep 2, 2026	10.50	10.50	10.46	10.48	10.43	-0.19%	496,551
Sep 1, 2026	10.55	10.56	10.48	10.50	10.45	-0.57%	412,643
Aug 31, 2026	10.59	10.85	10.55	10.56	10.51	-0.66%	483,172
Aug 28, 2026	10.66	10.66	10.60	10.63	10.57	-0.19%	379,102
Aug 27, 2026	10.63	10.67	10.62	10.65	10.59	0.19%	283,447
Aug 26, 2026	10.64	10.64	10.60	10.63	10.57	-	215,238
Aug 25, 2026	10.66	10.66	10.61	10.63	10.57	0.09%	218,296
Aug 24, 2026	10.62	10.63	10.59	10.62	10.56	0.47%	293,362
Aug 21, 2026	10.63	10.66	10.57	10.57	10.51	-0.28%	374,192
Aug 20, 2026	10.65	10.67	10.60	10.60	10.54	-0.75%	551,889
Aug 19, 2026	10.74	10.74	10.68	10.68	10.62	-	276,557
Aug 18, 2026	10.68	10.70	10.64	10.68	10.62	-0.09%	434,652
Aug 17, 2026	10.76	10.77	10.65	10.69	10.63	-0.65%	372,476
Aug 14, 2026	10.81	10.84	10.76	10.76	10.70	-0.43%	484,564
Aug 13, 2026	10.81	10.87	10.79	10.86	10.75	0.74%	473,424
Aug 12, 2026	10.82	10.82	10.76	10.78	10.67	-	213,584
Aug 11, 2026	10.80	10.80	10.72	10.78	10.67	0.37%	541,967
Aug 10, 2026	10.73	10.77	10.71	10.74	10.63	0.28%	259,532
Aug 7, 2026	10.67	10.72	10.67	10.71	10.60	0.85%	367,077
Aug 6, 2026	10.67	10.69	10.62	10.62	10.51	-0.28%	386,760
Aug 5, 2026	10.71	10.71	10.65	10.65	10.54	-0.56%	274,964
Aug 4, 2026	10.65	10.71	10.62	10.71	10.60	0.94%	532,904
Aug 3, 2026	10.65	10.65	10.57	10.61	10.50	0.28%	462,789
Jul 31, 2026	10.60	10.62	10.55	10.58	10.47	-0.19%	608,874
Jul 30, 2026	10.69	10.69	10.56	10.60	10.49	-0.66%	360,360
Jul 29, 2026	10.69	10.70	10.65	10.67	10.56	-0.09%	300,562
Jul 28, 2026	10.65	10.69	10.61	10.68	10.57	0.28%	501,700
Jul 27, 2026	10.70	10.71	10.60	10.65	10.54	-0.19%	398,342
Jul 24, 2026	10.70	10.71	10.65	10.67	10.56	-0.28%	247,895