MUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	10.40	10.40	10.29	10.32	10.32	0.29%	634,477
Sep 10, 2026	10.28	10.32	10.25	10.29	10.29	-0.48%	536,702
Sep 9, 2026	10.40	10.41	10.34	10.34	10.34	-0.86%	625,985
Sep 8, 2026	10.43	10.63	10.39	10.43	10.43	-0.19%	1,039,798
Sep 4, 2026	10.41	10.46	10.41	10.45	10.45	0.19%	386,760
Sep 3, 2026	10.49	10.51	10.43	10.43	10.43	-0.48%	528,074
Sep 2, 2026	10.50	10.50	10.46	10.48	10.48	-0.19%	496,551
Sep 1, 2026	10.55	10.56	10.48	10.50	10.50	-0.57%	412,112
Aug 31, 2026	10.59	10.85	10.55	10.56	10.56	-0.66%	483,171
Aug 28, 2026	10.66	10.66	10.60	10.63	10.63	-0.19%	379,102
Aug 27, 2026	10.63	10.67	10.62	10.65	10.65	0.19%	283,447
Aug 26, 2026	10.64	10.64	10.60	10.63	10.63	-	215,238
Aug 25, 2026	10.66	10.66	10.61	10.63	10.63	0.09%	218,295
Aug 24, 2026	10.62	10.63	10.59	10.62	10.62	0.47%	293,361
Aug 21, 2026	10.63	10.66	10.57	10.57	10.57	-0.28%	374,192
Aug 20, 2026	10.65	10.67	10.60	10.60	10.60	-0.75%	551,889
Aug 19, 2026	10.74	10.74	10.68	10.68	10.68	-	276,557
Aug 18, 2026	10.68	10.70	10.64	10.68	10.68	-0.09%	434,650
Aug 17, 2026	10.76	10.77	10.65	10.69	10.69	-0.65%	372,105
Aug 14, 2026	10.81	10.84	10.76	10.76	10.76	-0.43%	484,564
Aug 13, 2026	10.81	10.87	10.79	10.86	10.81	0.74%	473,423
Aug 12, 2026	10.82	10.82	10.76	10.78	10.73	-	213,584
Aug 11, 2026	10.80	10.80	10.72	10.78	10.73	0.37%	541,967
Aug 10, 2026	10.73	10.77	10.71	10.74	10.69	0.28%	259,532
Aug 7, 2026	10.67	10.72	10.67	10.71	10.66	0.85%	367,077
Aug 6, 2026	10.67	10.69	10.62	10.62	10.57	-0.28%	386,760
Aug 5, 2026	10.71	10.71	10.65	10.65	10.60	-0.56%	274,964
Aug 4, 2026	10.65	10.71	10.62	10.71	10.66	0.94%	532,904
Aug 3, 2026	10.65	10.65	10.57	10.61	10.56	0.28%	462,789
Jul 31, 2026	10.60	10.62	10.55	10.58	10.53	-0.19%	608,874
Jul 30, 2026	10.69	10.69	10.56	10.60	10.55	-0.66%	360,360
Jul 29, 2026	10.69	10.70	10.65	10.67	10.62	-0.09%	300,562
Jul 28, 2026	10.65	10.69	10.61	10.68	10.63	0.28%	501,700
Jul 27, 2026	10.70	10.71	10.60	10.65	10.60	-0.19%	398,342
Jul 24, 2026	10.70	10.71	10.65	10.67	10.62	-0.28%	247,895
Jul 23, 2026	10.72	10.72	10.62	10.70	10.65	-0.65%	475,148
Jul 22, 2026	10.85	10.85	10.75	10.77	10.72	-0.74%	331,571
Jul 21, 2026	10.87	10.88	10.83	10.85	10.80	-0.18%	324,107
Jul 20, 2026	10.88	10.89	10.85	10.87	10.82	0.18%	217,377
Jul 17, 2026	10.93	10.93	10.85	10.85	10.80	-0.73%	208,056
Jul 16, 2026	10.95	10.95	10.91	10.93	10.88	-0.36%	273,233
Jul 15, 2026	11.00	11.00	10.94	10.97	10.92	0.03%	234,318
Jul 14, 2026	11.01	11.04	10.96	11.02	10.91	0.46%	418,173
Jul 13, 2026	11.00	11.00	10.95	10.97	10.86	-0.18%	570,223
Jul 10, 2026	10.97	11.00	10.94	10.99	10.88	0.18%	278,009
Jul 9, 2026	10.99	10.99	10.94	10.97	10.86	-0.09%	301,570
Jul 8, 2026	10.91	11.01	10.91	10.98	10.87	-	356,103
Jul 7, 2026	11.03	11.07	10.97	10.98	10.87	-0.45%	203,436
Jul 6, 2026	11.09	11.09	10.99	11.03	10.92	-0.09%	198,385
Jul 2, 2026	11.04	11.16	11.02	11.04	10.93	0.27%	394,870