MUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.11	12.36	12.07	12.31	12.31	1.07%	1,089,958
Dec 19, 2024	12.38	12.38	12.18	12.18	12.18	-1.69%	482,238
Dec 18, 2024	12.43	12.51	12.39	12.39	12.39	-0.88%	273,465
Dec 17, 2024	12.63	12.64	12.50	12.50	12.50	-1.19%	451,197
Dec 16, 2024	12.66	12.69	12.63	12.65	12.65	-0.47%	181,091
Dec 13, 2024	12.75	12.75	12.70	12.71	12.66	-0.47%	159,651
Dec 12, 2024	12.76	12.77	12.73	12.77	12.72	-	243,464
Dec 11, 2024	12.76	12.78	12.75	12.77	12.72	0.16%	267,530
Dec 10, 2024	12.75	12.77	12.73	12.75	12.70	0.08%	268,009
Dec 9, 2024	12.75	12.75	12.72	12.74	12.69	-0.08%	256,613
Dec 6, 2024	12.80	12.80	12.72	12.75	12.70	0.24%	123,222
Dec 5, 2024	12.77	12.79	12.71	12.72	12.67	-0.16%	561,960
Dec 4, 2024	12.71	12.75	12.70	12.74	12.69	0.24%	429,273
Dec 3, 2024	12.68	12.73	12.68	12.71	12.66	0.16%	414,997
Dec 2, 2024	12.65	12.72	12.63	12.69	12.64	-	372,056
Nov 29, 2024	12.63	12.73	12.63	12.69	12.64	0.32%	164,437
Nov 27, 2024	12.59	12.67	12.58	12.65	12.60	0.72%	434,828
Nov 26, 2024	12.50	12.62	12.48	12.56	12.51	0.48%	943,745
Nov 25, 2024	12.56	12.57	12.39	12.50	12.45	-0.48%	1,221,230
Nov 22, 2024	12.53	12.58	12.51	12.56	12.51	0.24%	386,278
Nov 21, 2024	12.48	12.62	12.48	12.53	12.48	0.48%	608,764
Nov 20, 2024	12.35	12.47	12.34	12.47	12.42	2.21%	428,534
Nov 19, 2024	12.17	12.23	12.05	12.20	12.15	0.33%	549,737
Nov 18, 2024	12.15	12.19	12.06	12.16	12.11	-0.25%	1,354,327
Nov 15, 2024	12.36	12.40	12.12	12.19	12.14	-2.48%	1,021,214
Nov 14, 2024	12.43	12.51	12.43	12.50	12.39	0.56%	1,053,220
Nov 13, 2024	12.42	12.48	12.38	12.43	12.32	0.08%	2,050,530
Nov 12, 2024	12.45	12.49	12.42	12.42	12.31	-0.64%	1,179,935
Nov 11, 2024	12.50	12.53	12.49	12.50	12.39	-0.16%	805,626
Nov 8, 2024	12.51	12.56	12.48	12.52	12.41	0.16%	614,580
Nov 7, 2024	12.37	12.52	12.37	12.50	12.39	1.21%	416,582
Nov 6, 2024	12.49	12.49	12.35	12.35	12.24	-1.12%	849,475
Nov 5, 2024	12.48	12.51	12.47	12.49	12.38	0.08%	811,077
Nov 4, 2024	12.52	12.55	12.46	12.48	12.37	0.08%	701,298
Nov 1, 2024	12.49	12.52	12.44	12.47	12.36	0.16%	275,445
Oct 31, 2024	12.42	12.48	12.42	12.45	12.34	0.16%	497,955
Oct 30, 2024	12.41	12.45	12.41	12.43	12.32	0.16%	450,444
Oct 29, 2024	12.44	12.45	12.41	12.41	12.30	-0.24%	686,738
Oct 28, 2024	12.43	12.46	12.42	12.44	12.33	-	311,390
Oct 25, 2024	12.40	12.48	12.40	12.44	12.33	0.24%	244,526
Oct 24, 2024	12.43	12.45	12.38	12.41	12.30	-0.16%	403,287
Oct 23, 2024	12.47	12.48	12.43	12.43	12.32	-0.64%	423,214
Oct 22, 2024	12.49	12.54	12.48	12.51	12.40	-0.08%	357,557
Oct 21, 2024	12.57	12.57	12.52	12.52	12.41	-0.48%	411,149
Oct 18, 2024	12.57	12.60	12.56	12.58	12.47	0.08%	207,712
Oct 17, 2024	12.53	12.57	12.53	12.57	12.46	0.08%	379,768
Oct 16, 2024	12.52	12.56	12.52	12.56	12.45	0.16%	682,037
Oct 15, 2024	12.53	12.57	12.52	12.54	12.43	-0.40%	292,234
Oct 14, 2024	12.60	12.63	12.56	12.59	12.43	-0.08%	438,116
Oct 11, 2024	12.64	12.66	12.60	12.60	12.44	-0.32%	449,866
Oct 10, 2024	12.66	12.69	12.64	12.64	12.47	-0.78%	685,472
Oct 9, 2024	12.77	12.83	12.69	12.74	12.57	0.87%	910,394
Oct 8, 2024	12.60	12.65	12.60	12.63	12.46	0.08%	106,230
Oct 7, 2024	12.60	12.62	12.59	12.62	12.45	0.08%	309,114
Oct 4, 2024	12.64	12.65	12.61	12.61	12.44	-0.32%	633,131
Oct 3, 2024	12.67	12.67	12.61	12.65	12.48	0.08%	268,990
Oct 2, 2024	12.63	12.65	12.60	12.64	12.47	0.16%	300,678
Oct 1, 2024	12.62	12.65	12.58	12.62	12.45	0.32%	461,406
Sep 30, 2024	12.49	12.58	12.48	12.58	12.42	0.72%	185,477
Sep 27, 2024	12.46	12.50	12.45	12.49	12.33	0.32%	250,560
Sep 26, 2024	12.44	12.46	12.41	12.45	12.29	0.16%	230,825
Sep 25, 2024	12.41	12.44	12.40	12.43	12.27	0.24%	196,640
Sep 24, 2024	12.39	12.41	12.36	12.40	12.24	0.08%	262,060
Sep 23, 2024	12.38	12.40	12.37	12.39	12.23	-	282,588
Sep 20, 2024	12.41	12.41	12.38	12.39	12.23	-0.08%	96,261
Sep 19, 2024	12.42	12.42	12.38	12.40	12.24	-	197,832
Sep 18, 2024	12.44	12.44	12.37	12.40	12.24	-0.32%	283,291
Sep 17, 2024	12.46	12.47	12.40	12.44	12.28	-0.08%	288,623
Sep 16, 2024	12.47	12.47	12.42	12.45	12.29	-0.40%	190,923
Sep 13, 2024	12.52	12.53	12.47	12.50	12.28	0.08%	418,779
Sep 12, 2024	12.52	12.56	12.49	12.49	12.27	-0.08%	576,559
Sep 11, 2024	12.50	12.51	12.49	12.50	12.28	-	397,048
Sep 10, 2024	12.50	12.52	12.48	12.50	12.28	-	543,759
Sep 9, 2024	12.49	12.51	12.48	12.50	12.28	-	366,096
Sep 6, 2024	12.50	12.51	12.47	12.50	12.28	-	438,150
Sep 5, 2024	12.44	12.50	12.43	12.50	12.28	0.40%	374,654
Sep 4, 2024	12.44	12.47	12.43	12.45	12.23	0.08%	450,989
Sep 3, 2024	12.41	12.44	12.40	12.44	12.22	0.16%	829,009
Aug 30, 2024	12.40	12.43	12.40	12.42	12.20	-	365,358
Aug 29, 2024	12.42	12.44	12.41	12.42	12.20	-	626,611
Aug 28, 2024	12.47	12.50	12.42	12.42	12.20	-0.64%	1,069,760
Aug 27, 2024	12.53	12.55	12.49	12.50	12.28	-0.32%	388,315
Aug 26, 2024	12.53	12.58	12.49	12.54	12.32	0.24%	468,494
Aug 23, 2024	12.48	12.53	12.45	12.51	12.29	0.24%	170,766
Aug 22, 2024	12.48	12.52	12.46	12.48	12.26	-0.08%	209,369
Aug 21, 2024	12.57	12.57	12.47	12.49	12.27	-0.32%	494,319
Aug 20, 2024	12.55	12.57	12.52	12.53	12.31	-	233,508
Aug 19, 2024	12.53	12.55	12.50	12.53	12.31	0.24%	133,759
Aug 16, 2024	12.48	12.51	12.48	12.50	12.28	0.40%	154,904
Aug 15, 2024	12.42	12.47	12.42	12.45	12.23	-0.48%	419,166
Aug 14, 2024	12.47	12.52	12.47	12.51	12.24	0.20%	317,895
Aug 13, 2024	12.44	12.49	12.44	12.49	12.21	0.36%	306,397
Aug 12, 2024	12.45	12.47	12.42	12.44	12.17	-0.24%	283,159
Aug 9, 2024	12.47	12.49	12.45	12.47	12.20	0.24%	306,186
Aug 8, 2024	12.48	12.48	12.40	12.44	12.17	-0.16%	367,500
Aug 7, 2024	12.46	12.50	12.43	12.46	12.19	0.32%	435,337
Aug 6, 2024	12.41	12.45	12.39	12.42	12.15	0.16%	279,173
Aug 5, 2024	12.42	12.42	12.36	12.40	12.13	-0.08%	317,051
Aug 2, 2024	12.42	12.46	12.38	12.41	12.14	0.16%	203,559
Aug 1, 2024	12.37	12.46	12.29	12.39	12.12	0.32%	382,778