MUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 14, 2025	11.70	12.10	11.70	12.09	12.09	2.63%	2,366,620
Feb 13, 2025	11.91	12.09	11.57	11.78	11.73	-1.09%	2,843,011
Feb 12, 2025	11.76	11.94	11.75	11.91	11.86	-0.83%	698,390
Feb 11, 2025	12.05	12.06	11.93	12.01	11.96	-0.66%	918,906
Feb 10, 2025	12.10	12.11	12.08	12.09	12.04	-	558,099
Feb 7, 2025	12.10	12.11	12.08	12.09	12.04	-0.08%	450,993
Feb 6, 2025	12.10	12.12	12.07	12.10	12.05	-	258,981
Feb 5, 2025	12.09	12.12	12.07	12.10	12.05	0.33%	498,778
Feb 4, 2025	12.05	12.07	12.01	12.06	12.01	0.08%	540,175
Feb 3, 2025	12.17	12.21	12.05	12.05	12.00	-1.39%	522,422
Jan 31, 2025	12.18	12.22	12.15	12.22	12.17	0.25%	807,695
Jan 30, 2025	12.17	12.22	12.16	12.19	12.14	0.25%	620,117
Jan 29, 2025	12.14	12.18	12.14	12.16	12.11	0.16%	676,209
Jan 28, 2025	12.17	12.18	12.13	12.14	12.09	-0.25%	1,035,177
Jan 27, 2025	12.08	12.20	12.07	12.17	12.12	0.41%	762,166
Jan 24, 2025	12.12	12.15	12.11	12.12	12.07	-0.41%	735,582
Jan 23, 2025	12.08	12.19	12.08	12.17	12.12	0.16%	869,295
Jan 22, 2025	12.15	12.17	12.14	12.15	12.10	-0.08%	1,127,661
Jan 21, 2025	12.19	12.20	12.15	12.16	12.11	-0.16%	616,782
Jan 17, 2025	12.15	12.19	12.14	12.18	12.13	0.41%	291,434
Jan 16, 2025	12.14	12.14	12.09	12.13	12.08	0.17%	221,430
Jan 15, 2025	12.08	12.12	12.08	12.11	12.06	0.25%	178,592
Jan 14, 2025	12.05	12.10	12.05	12.08	11.97	0.33%	191,422
Jan 13, 2025	12.00	12.09	12.00	12.04	11.93	-	377,054
Jan 10, 2025	12.12	12.16	12.02	12.04	11.93	-1.39%	204,786
Jan 8, 2025	12.23	12.28	12.21	12.21	12.10	-0.33%	200,057
Jan 7, 2025	12.27	12.27	12.21	12.25	12.14	0.08%	88,489
Jan 6, 2025	12.22	12.24	12.22	12.24	12.13	-0.08%	59,158
Jan 3, 2025	12.27	12.27	12.22	12.25	12.14	0.41%	60,449
Jan 2, 2025	12.14	12.28	12.12	12.20	12.09	0.66%	110,368
Dec 31, 2024	12.15	12.18	12.01	12.12	12.01	-0.25%	597,882
Dec 30, 2024	12.12	12.18	12.09	12.15	12.04	0.33%	295,216
Dec 27, 2024	12.13	12.19	12.10	12.11	12.00	-0.57%	287,683
Dec 26, 2024	12.15	12.37	12.12	12.18	12.07	-0.08%	277,042
Dec 24, 2024	12.24	12.25	12.16	12.19	12.08	-0.73%	246,622
Dec 23, 2024	12.25	12.31	12.23	12.28	12.17	-0.24%	179,113
Dec 20, 2024	12.11	12.36	12.07	12.31	12.20	1.07%	1,089,958
Dec 19, 2024	12.38	12.38	12.18	12.18	12.07	-1.69%	482,238
Dec 18, 2024	12.43	12.51	12.39	12.39	12.28	-0.88%	273,465
Dec 17, 2024	12.63	12.64	12.50	12.50	12.39	-1.19%	451,197
Dec 16, 2024	12.66	12.69	12.63	12.65	12.54	-0.47%	181,091
Dec 13, 2024	12.75	12.75	12.70	12.71	12.54	-0.47%	159,651
Dec 12, 2024	12.76	12.77	12.73	12.77	12.60	-	243,464
Dec 11, 2024	12.76	12.78	12.75	12.77	12.60	0.16%	267,530
Dec 10, 2024	12.75	12.77	12.73	12.75	12.58	0.08%	268,009
Dec 9, 2024	12.75	12.75	12.72	12.74	12.57	-0.08%	256,613
Dec 6, 2024	12.80	12.80	12.72	12.75	12.58	0.24%	123,222
Dec 5, 2024	12.77	12.79	12.71	12.72	12.55	-0.16%	561,960
Dec 4, 2024	12.71	12.75	12.70	12.74	12.57	0.24%	429,273
Dec 3, 2024	12.68	12.73	12.68	12.71	12.54	0.16%	414,997
Dec 2, 2024	12.65	12.72	12.63	12.69	12.52	-	372,056
Nov 29, 2024	12.63	12.73	12.63	12.69	12.52	0.32%	164,437
Nov 27, 2024	12.59	12.67	12.58	12.65	12.48	0.72%	434,828
Nov 26, 2024	12.50	12.62	12.48	12.56	12.39	0.48%	943,745
Nov 25, 2024	12.56	12.57	12.39	12.50	12.33	-0.48%	1,221,230
Nov 22, 2024	12.53	12.58	12.51	12.56	12.39	0.24%	386,278
Nov 21, 2024	12.48	12.62	12.48	12.53	12.36	0.48%	608,764
Nov 20, 2024	12.35	12.47	12.34	12.47	12.30	2.21%	428,534
Nov 19, 2024	12.17	12.23	12.05	12.20	12.04	0.33%	549,737
Nov 18, 2024	12.15	12.19	12.06	12.16	12.00	-0.25%	1,354,327
Nov 15, 2024	12.36	12.40	12.12	12.19	12.03	-2.48%	1,021,214
Nov 14, 2024	12.43	12.51	12.43	12.50	12.28	0.56%	1,053,220
Nov 13, 2024	12.42	12.48	12.38	12.43	12.21	0.08%	2,050,530
Nov 12, 2024	12.45	12.49	12.42	12.42	12.20	-0.64%	1,179,935
Nov 11, 2024	12.50	12.53	12.49	12.50	12.28	-0.16%	805,626
Nov 8, 2024	12.51	12.56	12.48	12.52	12.30	0.16%	614,580
Nov 7, 2024	12.37	12.52	12.37	12.50	12.28	1.21%	416,582
Nov 6, 2024	12.49	12.49	12.35	12.35	12.13	-1.12%	849,475
Nov 5, 2024	12.48	12.51	12.47	12.49	12.27	0.08%	811,077
Nov 4, 2024	12.52	12.55	12.46	12.48	12.26	0.08%	701,298
Nov 1, 2024	12.49	12.52	12.44	12.47	12.25	0.16%	275,445
Oct 31, 2024	12.42	12.48	12.42	12.45	12.23	0.16%	497,955
Oct 30, 2024	12.41	12.45	12.41	12.43	12.21	0.16%	450,444
Oct 29, 2024	12.44	12.45	12.41	12.41	12.19	-0.24%	686,738
Oct 28, 2024	12.43	12.46	12.42	12.44	12.22	-	311,390
Oct 25, 2024	12.40	12.48	12.40	12.44	12.22	0.24%	244,526
Oct 24, 2024	12.43	12.45	12.38	12.41	12.19	-0.16%	403,287
Oct 23, 2024	12.47	12.48	12.43	12.43	12.21	-0.64%	423,214
Oct 22, 2024	12.49	12.54	12.48	12.51	12.29	-0.08%	357,557
Oct 21, 2024	12.57	12.57	12.52	12.52	12.30	-0.48%	411,149
Oct 18, 2024	12.57	12.60	12.56	12.58	12.36	0.08%	207,712
Oct 17, 2024	12.53	12.57	12.53	12.57	12.35	0.08%	379,768
Oct 16, 2024	12.52	12.56	12.52	12.56	12.34	0.16%	682,037
Oct 15, 2024	12.53	12.57	12.52	12.54	12.32	-0.40%	292,234
Oct 14, 2024	12.60	12.63	12.56	12.59	12.31	-0.08%	438,116
Oct 11, 2024	12.64	12.66	12.60	12.60	12.32	-0.32%	449,866
Oct 10, 2024	12.66	12.69	12.64	12.64	12.36	-0.78%	685,472
Oct 9, 2024	12.77	12.83	12.69	12.74	12.46	0.87%	910,394
Oct 8, 2024	12.60	12.65	12.60	12.63	12.35	0.08%	106,230
Oct 7, 2024	12.60	12.62	12.59	12.62	12.34	0.08%	309,114
Oct 4, 2024	12.64	12.65	12.61	12.61	12.33	-0.32%	633,131
Oct 3, 2024	12.67	12.67	12.61	12.65	12.37	0.08%	268,990
Oct 2, 2024	12.63	12.65	12.60	12.64	12.36	0.16%	300,678
Oct 1, 2024	12.62	12.65	12.58	12.62	12.34	0.32%	461,406
Sep 30, 2024	12.49	12.58	12.48	12.58	12.30	0.72%	185,477
Sep 27, 2024	12.46	12.50	12.45	12.49	12.22	0.32%	250,560
Sep 26, 2024	12.44	12.46	12.41	12.45	12.18	0.16%	230,825
Sep 25, 2024	12.41	12.44	12.40	12.43	12.16	0.24%	196,640
Sep 24, 2024	12.39	12.41	12.36	12.40	12.13	0.08%	262,060
Sep 23, 2024	12.38	12.40	12.37	12.39	12.12	-	282,588