MUJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	11.61	11.74	11.61	11.72	11.72	0.77%	116,200
Nov 21, 2024	11.62	11.71	11.56	11.63	11.63	0.09%	193,706
Nov 20, 2024	11.57	11.64	11.57	11.62	11.62	0.04%	165,516
Nov 19, 2024	11.59	11.64	11.59	11.62	11.62	0.13%	87,919
Nov 18, 2024	11.63	11.66	11.58	11.60	11.60	-0.17%	164,229
Nov 15, 2024	11.68	11.68	11.61	11.62	11.62	-0.94%	116,539
Nov 14, 2024	11.71	11.73	11.68	11.73	11.68	0.26%	107,073
Nov 13, 2024	11.75	11.79	11.69	11.70	11.65	0.26%	112,133
Nov 12, 2024	11.75	11.78	11.65	11.67	11.62	-1.10%	123,747
Nov 11, 2024	11.75	11.83	11.75	11.80	11.75	0.34%	108,155
Nov 8, 2024	11.72	11.79	11.72	11.76	11.71	0.60%	139,998
Nov 7, 2024	11.62	11.70	11.62	11.69	11.64	0.86%	103,291
Nov 6, 2024	11.64	11.69	11.56	11.59	11.54	-1.11%	161,132
Nov 5, 2024	11.71	11.76	11.69	11.72	11.67	-0.17%	117,223
Nov 4, 2024	11.75	11.80	11.71	11.74	11.69	0.60%	134,674
Nov 1, 2024	11.70	11.75	11.65	11.67	11.62	-	148,276
Oct 31, 2024	11.66	11.69	11.61	11.67	11.62	0.17%	105,601
Oct 30, 2024	11.62	11.71	11.61	11.65	11.60	0.43%	222,794
Oct 29, 2024	11.65	11.66	11.58	11.60	11.55	-0.77%	152,221
Oct 28, 2024	11.77	11.77	11.69	11.69	11.64	-0.60%	81,843
Oct 25, 2024	11.74	11.79	11.74	11.76	11.71	0.68%	72,007
Oct 24, 2024	11.79	11.84	11.65	11.68	11.63	-1.10%	116,097
Oct 23, 2024	11.91	11.91	11.78	11.81	11.76	-1.17%	155,794
Oct 22, 2024	11.95	11.96	11.94	11.95	11.90	-0.08%	107,683
Oct 21, 2024	12.00	12.02	11.94	11.96	11.91	-0.58%	90,684
Oct 18, 2024	12.01	12.06	12.00	12.03	11.97	0.33%	85,057
Oct 17, 2024	12.00	12.01	11.98	11.99	11.94	-0.04%	57,255
Oct 16, 2024	11.99	12.02	11.99	12.00	11.94	0.38%	40,317
Oct 15, 2024	12.00	12.00	11.95	11.95	11.90	-0.67%	51,256
Oct 14, 2024	12.07	12.12	12.02	12.03	11.92	-0.25%	111,843
Oct 11, 2024	12.03	12.07	12.03	12.06	11.95	0.17%	55,734
Oct 10, 2024	12.07	12.10	12.02	12.04	11.93	-0.17%	122,056
Oct 9, 2024	12.09	12.10	12.06	12.06	11.95	-0.66%	55,085
Oct 8, 2024	12.02	12.17	12.02	12.14	12.03	0.50%	160,983
Oct 7, 2024	12.12	12.14	12.06	12.08	11.97	-0.49%	90,134
Oct 4, 2024	12.14	12.15	12.08	12.14	12.03	-0.16%	119,676
Oct 3, 2024	12.18	12.19	12.15	12.16	12.05	-0.16%	72,409
Oct 2, 2024	12.19	12.19	12.14	12.18	12.07	-0.25%	137,872
Oct 1, 2024	12.18	12.24	12.16	12.21	12.10	0.66%	111,598
Sep 30, 2024	12.16	12.17	12.12	12.13	12.02	-0.33%	78,932
Sep 27, 2024	12.15	12.17	12.13	12.17	12.06	0.16%	61,715
Sep 26, 2024	12.14	12.17	12.09	12.15	12.04	0.33%	122,847
Sep 25, 2024	12.14	12.14	12.09	12.11	12.00	-0.33%	90,326
Sep 24, 2024	12.13	12.15	12.10	12.15	12.04	-	105,251
Sep 23, 2024	12.04	12.16	12.04	12.15	12.04	0.41%	138,897
Sep 20, 2024	12.15	12.17	12.09	12.10	11.99	-0.17%	84,343
Sep 19, 2024	12.14	12.15	12.10	12.12	12.01	-0.08%	93,997
Sep 18, 2024	12.10	12.13	12.08	12.13	12.02	0.41%	34,206
Sep 17, 2024	12.08	12.10	12.07	12.08	11.97	0.17%	152,940
Sep 16, 2024	12.13	12.13	12.05	12.06	11.95	-0.66%	80,456
Sep 13, 2024	12.15	12.18	12.14	12.14	11.98	0.08%	53,300
Sep 12, 2024	12.10	12.14	12.05	12.13	11.97	0.33%	96,110
Sep 11, 2024	12.06	12.09	12.05	12.09	11.93	0.33%	122,279
Sep 10, 2024	12.08	12.08	12.03	12.05	11.89	0.08%	106,121
Sep 9, 2024	12.03	12.06	12.00	12.04	11.88	0.42%	103,368
Sep 6, 2024	12.04	12.07	11.96	11.99	11.83	-0.33%	150,436
Sep 5, 2024	12.05	12.05	12.01	12.03	11.87	0.08%	103,476
Sep 4, 2024	12.03	12.03	11.98	12.02	11.86	0.17%	68,423
Sep 3, 2024	12.00	12.03	11.97	12.00	11.84	0.08%	95,512
Aug 30, 2024	11.98	11.99	11.94	11.99	11.83	0.59%	67,438
Aug 29, 2024	11.92	11.93	11.91	11.92	11.76	0.25%	54,542
Aug 28, 2024	11.93	11.93	11.88	11.89	11.73	-0.25%	92,917
Aug 27, 2024	11.92	11.94	11.90	11.92	11.76	-0.08%	96,952
Aug 26, 2024	11.92	11.94	11.90	11.93	11.77	0.08%	70,857
Aug 23, 2024	11.95	11.96	11.91	11.92	11.76	0.25%	92,092
Aug 22, 2024	11.81	11.94	11.77	11.89	11.73	0.68%	137,985
Aug 21, 2024	11.82	11.82	11.79	11.81	11.65	0.17%	27,262
Aug 20, 2024	11.81	11.83	11.79	11.79	11.63	-	53,027
Aug 19, 2024	11.78	11.81	11.78	11.79	11.63	0.08%	49,092
Aug 16, 2024	11.77	11.80	11.76	11.78	11.63	0.34%	74,341
Aug 15, 2024	11.71	11.77	11.69	11.74	11.59	-0.42%	78,753
Aug 14, 2024	11.80	11.84	11.78	11.79	11.59	0.24%	64,426
Aug 13, 2024	11.78	11.82	11.75	11.76	11.56	0.26%	90,267
Aug 12, 2024	11.76	11.78	11.73	11.73	11.53	-0.20%	35,385
Aug 9, 2024	11.76	11.79	11.74	11.76	11.55	0.38%	62,059
Aug 8, 2024	11.74	11.79	11.70	11.71	11.51	-0.55%	68,257
Aug 7, 2024	11.71	11.85	11.71	11.78	11.57	0.30%	122,312
Aug 6, 2024	11.73	11.76	11.71	11.74	11.54	0.34%	162,293
Aug 5, 2024	11.72	11.82	11.60	11.70	11.50	-0.76%	117,881
Aug 2, 2024	11.70	11.82	11.65	11.79	11.59	1.20%	202,461
Aug 1, 2024	11.58	11.65	11.54	11.65	11.45	0.69%	85,674
Jul 31, 2024	11.47	11.59	11.47	11.57	11.37	0.92%	119,150
Jul 30, 2024	11.48	11.52	11.43	11.47	11.27	-0.13%	63,651
Jul 29, 2024	11.53	11.56	11.48	11.48	11.28	-0.43%	101,235
Jul 26, 2024	11.54	11.57	11.49	11.53	11.33	0.17%	50,917
Jul 25, 2024	11.55	11.55	11.49	11.51	11.31	0.09%	51,387
Jul 24, 2024	11.50	11.55	11.46	11.50	11.30	-0.09%	63,188
Jul 23, 2024	11.47	11.52	11.45	11.51	11.31	0.61%	114,359
Jul 22, 2024	11.37	11.44	11.37	11.44	11.24	0.88%	113,897
Jul 19, 2024	11.40	11.42	11.34	11.34	11.14	-0.61%	339,881
Jul 18, 2024	11.40	11.48	11.40	11.41	11.21	-0.26%	124,542
Jul 17, 2024	11.50	11.60	11.44	11.44	11.24	-1.04%	122,329
Jul 16, 2024	11.58	11.58	11.49	11.56	11.36	0.35%	146,149
Jul 15, 2024	11.52	11.56	11.46	11.52	11.32	-0.78%	110,314
Jul 12, 2024	11.55	11.62	11.55	11.61	11.36	0.52%	62,748
Jul 11, 2024	11.52	11.60	11.51	11.55	11.30	0.70%	111,949
Jul 10, 2024	11.45	11.47	11.43	11.47	11.22	0.26%	90,161
Jul 9, 2024	11.43	11.45	11.42	11.44	11.19	0.26%	49,133
Jul 8, 2024	11.45	11.45	11.39	11.41	11.16	-0.09%	110,007
Jul 5, 2024	11.42	11.42	11.37	11.42	11.17	-	62,377