MUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	9.93	10.05	9.93	10.00	10.00	0.40%	216,641
Dec 30, 2024	10.02	10.07	9.95	9.96	9.96	-0.60%	142,091
Dec 27, 2024	9.92	10.03	9.89	10.02	10.02	0.50%	183,065
Dec 26, 2024	10.02	10.05	9.95	9.97	9.97	-0.40%	115,647
Dec 24, 2024	9.93	10.26	9.90	10.01	10.01	0.81%	123,821
Dec 23, 2024	10.05	10.05	9.90	9.93	9.93	-1.19%	128,824
Dec 20, 2024	10.17	10.19	10.02	10.05	10.05	-0.99%	94,304
Dec 19, 2024	10.33	10.34	10.13	10.15	10.15	-1.93%	126,737
Dec 18, 2024	10.46	10.51	10.34	10.35	10.35	-0.86%	107,747
Dec 17, 2024	10.65	10.65	10.44	10.44	10.44	-1.60%	89,813
Dec 16, 2024	10.71	10.77	10.60	10.61	10.61	-0.84%	69,603
Dec 13, 2024	10.78	10.82	10.66	10.70	10.65	-0.93%	136,460
Dec 12, 2024	10.90	10.92	10.80	10.80	10.75	-1.10%	113,375
Dec 11, 2024	10.91	10.95	10.86	10.92	10.87	0.55%	54,760
Dec 10, 2024	10.74	10.89	10.73	10.86	10.81	0.65%	55,069
Dec 9, 2024	10.78	10.80	10.72	10.79	10.74	0.09%	74,412
Dec 6, 2024	10.81	10.81	10.71	10.78	10.73	0.28%	37,472
Dec 5, 2024	10.80	10.80	10.71	10.75	10.70	-0.46%	41,058
Dec 4, 2024	10.84	10.85	10.74	10.80	10.75	-	48,250
Dec 3, 2024	10.83	10.83	10.78	10.80	10.75	0.09%	45,022
Dec 2, 2024	10.85	10.86	10.75	10.79	10.74	0.28%	128,679
Nov 29, 2024	10.80	10.82	10.74	10.76	10.71	0.47%	46,302
Nov 27, 2024	10.63	10.75	10.61	10.71	10.66	0.75%	36,959
Nov 26, 2024	10.80	10.80	10.58	10.63	10.58	-1.21%	111,756
Nov 25, 2024	10.73	10.77	10.66	10.76	10.71	1.32%	88,721
Nov 22, 2024	10.53	10.62	10.53	10.62	10.57	0.57%	76,196
Nov 21, 2024	10.58	10.60	10.52	10.56	10.51	0.19%	72,370
Nov 20, 2024	10.52	10.54	10.50	10.54	10.49	0.38%	109,378
Nov 19, 2024	10.49	10.57	10.49	10.50	10.45	0.10%	154,874
Nov 18, 2024	10.47	10.52	10.43	10.49	10.44	0.38%	143,813
Nov 15, 2024	10.52	10.57	10.44	10.45	10.40	-1.23%	95,848
Nov 14, 2024	10.60	10.60	10.49	10.58	10.48	0.57%	95,432
Nov 13, 2024	10.52	10.55	10.47	10.52	10.42	0.77%	93,567
Nov 12, 2024	10.47	10.57	10.43	10.44	10.34	-0.76%	78,981
Nov 11, 2024	10.58	10.60	10.49	10.52	10.42	0.10%	89,575
Nov 8, 2024	10.46	10.53	10.46	10.51	10.41	0.67%	42,694
Nov 7, 2024	10.44	10.45	10.36	10.44	10.34	0.68%	78,332
Nov 6, 2024	10.40	10.40	10.33	10.37	10.27	-0.81%	109,162
Nov 5, 2024	10.38	10.46	10.38	10.46	10.35	0.72%	41,260
Nov 4, 2024	10.41	10.62	10.35	10.38	10.28	0.39%	77,108
Nov 1, 2024	10.36	10.44	10.31	10.34	10.24	-	110,643
Oct 31, 2024	10.28	10.34	10.22	10.34	10.24	0.88%	66,980
Oct 30, 2024	10.21	10.26	10.20	10.25	10.15	0.29%	55,074
Oct 29, 2024	10.23	10.23	10.18	10.22	10.12	-0.39%	75,860
Oct 28, 2024	10.33	10.33	10.23	10.26	10.16	-0.68%	73,413
Oct 25, 2024	10.33	10.39	10.31	10.33	10.23	0.68%	58,124
Oct 24, 2024	10.38	10.38	10.24	10.26	10.16	-0.87%	86,510
Oct 23, 2024	10.44	10.45	10.33	10.35	10.25	-1.33%	62,355
Oct 22, 2024	10.56	10.56	10.46	10.49	10.39	-0.38%	68,895
Oct 21, 2024	10.58	10.60	10.51	10.53	10.43	-0.66%	54,338
Oct 18, 2024	10.62	10.63	10.56	10.60	10.50	0.19%	57,232
Oct 17, 2024	10.58	10.59	10.54	10.58	10.48	0.28%	72,368
Oct 16, 2024	10.57	10.59	10.53	10.55	10.45	-0.38%	50,137
Oct 15, 2024	10.58	10.63	10.58	10.59	10.49	-0.09%	50,587
Oct 14, 2024	10.70	10.70	10.56	10.60	10.45	-0.09%	133,230
Oct 11, 2024	10.60	10.63	10.59	10.61	10.46	0.09%	59,968
Oct 10, 2024	10.62	10.62	10.56	10.60	10.45	0.09%	107,548
Oct 9, 2024	10.67	10.67	10.59	10.59	10.44	-0.75%	128,257
Oct 8, 2024	10.67	10.68	10.62	10.67	10.52	-	68,355
Oct 7, 2024	10.72	10.73	10.65	10.67	10.52	-0.28%	49,140
Oct 4, 2024	10.75	10.75	10.69	10.70	10.55	-0.56%	32,510
Oct 3, 2024	10.80	10.82	10.73	10.76	10.61	-0.46%	59,929
Oct 2, 2024	10.79	10.81	10.73	10.81	10.66	-	137,493
Oct 1, 2024	10.73	10.82	10.72	10.81	10.66	1.12%	93,609
Sep 30, 2024	10.67	10.71	10.66	10.69	10.54	-	82,733
Sep 27, 2024	10.69	10.72	10.67	10.69	10.54	-	57,720
Sep 26, 2024	10.75	10.75	10.65	10.69	10.54	-0.28%	51,302
Sep 25, 2024	10.74	10.76	10.68	10.72	10.57	0.09%	47,453
Sep 24, 2024	10.70	10.71	10.65	10.71	10.56	-0.19%	66,137
Sep 23, 2024	10.71	10.73	10.68	10.73	10.58	-	72,633
Sep 20, 2024	10.77	10.77	10.72	10.73	10.58	0.09%	25,852
Sep 19, 2024	10.78	10.78	10.71	10.72	10.57	-0.46%	53,116
Sep 18, 2024	10.82	10.83	10.74	10.77	10.62	-0.19%	52,064
Sep 17, 2024	10.85	10.85	10.77	10.79	10.64	0.09%	51,726
Sep 16, 2024	10.82	10.86	10.76	10.78	10.63	-0.37%	65,082
Sep 13, 2024	10.79	10.87	10.78	10.82	10.62	0.84%	115,364
Sep 12, 2024	10.68	10.74	10.65	10.73	10.53	0.85%	66,372
Sep 11, 2024	10.57	10.64	10.54	10.64	10.44	0.85%	84,111
Sep 10, 2024	10.57	10.58	10.51	10.55	10.36	0.09%	90,373
Sep 9, 2024	10.57	10.58	10.50	10.54	10.35	0.09%	39,977
Sep 6, 2024	10.52	10.57	10.48	10.53	10.34	0.19%	59,479
Sep 5, 2024	10.56	10.57	10.50	10.51	10.32	-0.19%	39,320
Sep 4, 2024	10.53	10.54	10.46	10.53	10.34	0.67%	77,618
Sep 3, 2024	10.48	10.50	10.43	10.46	10.27	0.29%	32,877
Aug 30, 2024	10.43	10.45	10.39	10.43	10.24	-0.10%	55,775
Aug 29, 2024	10.40	10.46	10.40	10.44	10.25	0.38%	39,005
Aug 28, 2024	10.41	10.45	10.39	10.40	10.21	-0.29%	26,141
Aug 27, 2024	10.43	10.46	10.42	10.43	10.24	-0.19%	11,285
Aug 26, 2024	10.50	10.50	10.43	10.45	10.26	0.19%	37,250
Aug 23, 2024	10.46	10.47	10.40	10.43	10.24	0.29%	43,627
Aug 22, 2024	10.48	10.48	10.39	10.40	10.21	-0.57%	11,218
Aug 21, 2024	10.49	10.51	10.41	10.46	10.27	0.43%	38,916
Aug 20, 2024	10.49	10.49	10.41	10.42	10.22	-	53,645
Aug 19, 2024	10.38	10.43	10.37	10.42	10.22	0.34%	78,199
Aug 16, 2024	10.31	10.44	10.31	10.38	10.19	0.10%	78,737
Aug 15, 2024	10.34	10.42	10.34	10.37	10.18	-0.58%	52,365
Aug 14, 2024	10.44	10.46	10.43	10.43	10.19	-0.09%	29,580
Aug 13, 2024	10.40	10.46	10.36	10.44	10.20	0.38%	45,475
Aug 12, 2024	10.35	10.43	10.35	10.40	10.16	0.19%	83,505
Aug 9, 2024	10.41	10.41	10.34	10.38	10.14	0.10%	46,277