MUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.73	10.77	10.69	10.73	10.73	0.19%	211,935
May 26, 2026	10.68	10.72	10.63	10.71	10.71	0.85%	194,423
May 22, 2026	10.63	10.64	10.60	10.62	10.62	0.57%	161,766
May 21, 2026	10.59	10.63	10.55	10.56	10.56	-0.19%	245,180
May 20, 2026	10.49	10.60	10.49	10.58	10.58	0.86%	263,975
May 19, 2026	10.47	10.54	10.46	10.49	10.49	-0.47%	440,003
May 18, 2026	10.63	10.64	10.52	10.54	10.54	-0.66%	401,191
May 15, 2026	10.66	10.68	10.58	10.61	10.61	-1.27%	400,774
May 14, 2026	10.83	10.83	10.78	10.80	10.75	-0.09%	168,050
May 13, 2026	10.80	10.85	10.78	10.81	10.76	-	306,188
May 12, 2026	10.83	10.83	10.80	10.81	10.76	-0.37%	208,280
May 11, 2026	10.86	10.87	10.84	10.85	10.80	-0.09%	236,173
May 8, 2026	10.89	10.89	10.84	10.86	10.81	0.09%	302,660
May 7, 2026	10.87	10.87	10.83	10.85	10.80	0.09%	183,600
May 6, 2026	10.79	10.85	10.79	10.84	10.79	0.56%	309,890
May 5, 2026	10.76	10.79	10.75	10.78	10.73	0.37%	152,112
May 4, 2026	10.80	10.80	10.72	10.74	10.69	-0.46%	412,003
May 1, 2026	10.83	10.85	10.75	10.79	10.74	-0.28%	289,332
Apr 30, 2026	10.82	10.82	10.77	10.82	10.77	0.28%	235,368
Apr 29, 2026	10.80	10.81	10.76	10.79	10.74	-0.19%	129,623
Apr 28, 2026	10.82	10.85	10.79	10.81	10.76	-0.09%	154,742
Apr 27, 2026	10.85	10.85	10.81	10.82	10.77	-0.09%	195,187
Apr 24, 2026	10.83	10.84	10.78	10.83	10.78	-0.09%	190,965
Apr 23, 2026	10.84	10.85	10.77	10.84	10.79	0.18%	178,926
Apr 22, 2026	10.84	10.85	10.75	10.82	10.77	-	172,996
Apr 21, 2026	10.84	10.87	10.76	10.82	10.77	-0.18%	196,643
Apr 20, 2026	10.82	10.85	10.77	10.84	10.79	0.28%	300,159
Apr 17, 2026	10.75	10.81	10.72	10.81	10.76	0.93%	182,142
Apr 16, 2026	10.68	10.77	10.65	10.71	10.66	-	279,541
Apr 15, 2026	10.69	10.72	10.63	10.71	10.66	-0.06%	233,474
Apr 14, 2026	10.83	10.84	10.73	10.77	10.66	-0.46%	247,974
Apr 13, 2026	10.79	10.82	10.76	10.82	10.71	0.09%	179,082
Apr 10, 2026	10.74	10.82	10.70	10.81	10.70	1.12%	292,644
Apr 9, 2026	10.67	10.78	10.65	10.69	10.58	-0.28%	254,532
Apr 8, 2026	10.54	10.72	10.54	10.72	10.61	2.19%	303,453
Apr 7, 2026	10.39	10.56	10.35	10.49	10.39	0.87%	397,638
Apr 6, 2026	10.47	10.50	10.40	10.40	10.30	-0.67%	281,957
Apr 2, 2026	10.44	10.51	10.35	10.47	10.37	0.10%	315,172
Apr 1, 2026	10.46	10.50	10.41	10.46	10.36	0.58%	291,793
Mar 31, 2026	10.28	10.41	10.23	10.40	10.30	1.56%	330,754
Mar 30, 2026	10.30	10.35	10.20	10.24	10.14	-0.29%	416,061
Mar 27, 2026	10.39	10.39	10.23	10.27	10.17	-1.25%	329,999
Mar 26, 2026	10.52	10.54	10.40	10.40	10.30	-1.42%	261,812
Mar 25, 2026	10.52	10.55	10.51	10.55	10.45	0.76%	368,418
Mar 24, 2026	10.60	10.60	10.40	10.47	10.37	-1.46%	441,265
Mar 23, 2026	10.64	10.70	10.60	10.63	10.52	-0.14%	276,715
Mar 20, 2026	10.69	10.69	10.60	10.64	10.53	-0.47%	264,527
Mar 19, 2026	10.68	10.77	10.68	10.69	10.58	-0.28%	169,304
Mar 18, 2026	10.74	10.76	10.70	10.72	10.61	-0.19%	174,056
Mar 17, 2026	10.77	10.80	10.73	10.74	10.63	-	210,712