MUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.87	10.87	10.83	10.85	10.85	0.09%	183,600
May 6, 2026	10.79	10.85	10.79	10.84	10.84	0.56%	309,890
May 5, 2026	10.76	10.79	10.75	10.78	10.78	0.37%	152,112
May 4, 2026	10.80	10.80	10.72	10.74	10.74	-0.46%	412,003
May 1, 2026	10.83	10.85	10.75	10.79	10.79	-0.28%	289,332
Apr 30, 2026	10.82	10.82	10.77	10.82	10.82	0.28%	235,368
Apr 29, 2026	10.80	10.81	10.76	10.79	10.79	-0.19%	129,623
Apr 28, 2026	10.82	10.85	10.79	10.81	10.81	-0.09%	154,742
Apr 27, 2026	10.85	10.85	10.81	10.82	10.82	-0.09%	195,187
Apr 24, 2026	10.83	10.84	10.78	10.83	10.83	-0.09%	190,965
Apr 23, 2026	10.84	10.85	10.77	10.84	10.84	0.18%	178,926
Apr 22, 2026	10.84	10.85	10.75	10.82	10.82	-	172,996
Apr 21, 2026	10.84	10.87	10.76	10.82	10.82	-0.18%	196,643
Apr 20, 2026	10.82	10.85	10.77	10.84	10.84	0.28%	300,159
Apr 17, 2026	10.75	10.81	10.72	10.81	10.81	0.93%	182,142
Apr 16, 2026	10.68	10.77	10.65	10.71	10.71	-	279,541
Apr 15, 2026	10.69	10.72	10.63	10.71	10.71	-0.56%	233,474
Apr 14, 2026	10.83	10.84	10.73	10.77	10.72	-0.46%	247,974
Apr 13, 2026	10.79	10.82	10.76	10.82	10.77	0.09%	179,082
Apr 10, 2026	10.74	10.82	10.70	10.81	10.76	1.12%	292,644
Apr 9, 2026	10.67	10.78	10.65	10.69	10.64	-0.28%	254,532
Apr 8, 2026	10.54	10.72	10.54	10.72	10.67	2.19%	303,453
Apr 7, 2026	10.39	10.56	10.35	10.49	10.44	0.87%	397,638
Apr 6, 2026	10.47	10.50	10.40	10.40	10.35	-0.67%	281,957
Apr 2, 2026	10.44	10.51	10.35	10.47	10.42	0.10%	315,172
Apr 1, 2026	10.46	10.50	10.41	10.46	10.41	0.58%	291,793
Mar 31, 2026	10.28	10.41	10.23	10.40	10.35	1.56%	330,754
Mar 30, 2026	10.30	10.35	10.20	10.24	10.19	-0.29%	416,061
Mar 27, 2026	10.39	10.39	10.23	10.27	10.22	-1.25%	329,999
Mar 26, 2026	10.52	10.54	10.40	10.40	10.35	-1.42%	261,812
Mar 25, 2026	10.52	10.55	10.51	10.55	10.50	0.76%	368,418
Mar 24, 2026	10.60	10.60	10.40	10.47	10.42	-1.46%	441,265
Mar 23, 2026	10.64	10.70	10.60	10.63	10.57	-0.14%	276,715
Mar 20, 2026	10.69	10.69	10.60	10.64	10.59	-0.47%	264,527
Mar 19, 2026	10.68	10.77	10.68	10.69	10.64	-0.28%	169,304
Mar 18, 2026	10.74	10.76	10.70	10.72	10.67	-0.19%	174,056
Mar 17, 2026	10.77	10.80	10.73	10.74	10.69	-	210,712
Mar 16, 2026	10.78	10.78	10.73	10.74	10.69	0.28%	150,330
Mar 13, 2026	10.72	10.76	10.69	10.71	10.66	-0.37%	176,353
Mar 12, 2026	10.78	10.86	10.72	10.75	10.64	-0.28%	205,499
Mar 11, 2026	10.86	10.88	10.78	10.78	10.67	-0.55%	215,112
Mar 10, 2026	10.78	10.87	10.78	10.84	10.73	0.37%	251,422
Mar 9, 2026	10.80	10.84	10.75	10.80	10.69	-0.28%	272,528
Mar 6, 2026	10.86	10.92	10.80	10.83	10.72	-0.46%	377,265
Mar 5, 2026	10.90	10.91	10.83	10.88	10.77	-0.46%	376,900
Mar 4, 2026	10.97	10.98	10.90	10.93	10.82	-	416,072
Mar 3, 2026	10.97	11.04	10.92	10.93	10.82	-0.73%	379,470
Mar 2, 2026	10.90	11.04	10.87	11.01	10.90	1.01%	367,695
Feb 27, 2026	10.91	10.93	10.90	10.90	10.79	-	226,385
Feb 26, 2026	10.92	10.93	10.90	10.90	10.79	-0.18%	171,040