MUJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	11.67	11.69	11.59	11.62	11.62	-0.77%	51,651
Feb 26, 2025	11.61	11.71	11.59	11.71	11.71	0.69%	62,661
Feb 25, 2025	11.59	11.67	11.59	11.63	11.63	0.61%	60,749
Feb 24, 2025	11.53	11.60	11.53	11.56	11.56	-	57,819
Feb 21, 2025	11.52	11.59	11.52	11.56	11.56	0.35%	24,915
Feb 20, 2025	11.51	11.56	11.50	11.52	11.52	-0.17%	47,120
Feb 19, 2025	11.51	11.55	11.48	11.54	11.54	0.44%	25,045
Feb 18, 2025	11.45	11.50	11.45	11.49	11.49	-0.04%	58,316
Feb 14, 2025	11.50	11.62	11.44	11.50	11.50	-0.04%	139,216
Feb 13, 2025	11.46	11.51	11.43	11.50	11.45	0.88%	70,549
Feb 12, 2025	11.33	11.45	11.33	11.40	11.35	-0.87%	135,680
Feb 11, 2025	11.54	11.54	11.46	11.50	11.45	-0.35%	86,910
Feb 10, 2025	11.62	11.63	11.48	11.54	11.49	-0.43%	121,860
Feb 7, 2025	11.64	11.64	11.55	11.59	11.54	-0.26%	132,976
Feb 6, 2025	11.59	11.64	11.56	11.62	11.57	0.43%	88,654
Feb 5, 2025	11.55	11.64	11.51	11.57	11.52	0.61%	74,849
Feb 4, 2025	11.44	11.52	11.43	11.50	11.45	0.70%	141,206
Feb 3, 2025	11.38	11.43	11.31	11.42	11.37	0.37%	222,113
Jan 31, 2025	11.37	11.39	11.32	11.38	11.33	0.07%	139,803
Jan 30, 2025	11.31	11.39	11.31	11.37	11.32	0.53%	75,839
Jan 29, 2025	11.30	11.33	11.28	11.31	11.26	-	73,350
Jan 28, 2025	11.29	11.34	11.29	11.31	11.26	0.09%	51,624
Jan 27, 2025	11.30	11.39	11.29	11.30	11.25	-	97,443
Jan 24, 2025	11.25	11.37	11.25	11.30	11.25	0.09%	120,820
Jan 23, 2025	11.32	11.34	11.27	11.29	11.24	-0.35%	135,920
Jan 22, 2025	11.34	11.45	11.33	11.33	11.28	-0.26%	55,483
Jan 21, 2025	11.41	11.41	11.34	11.36	11.31	0.26%	61,038
Jan 17, 2025	11.34	11.41	11.31	11.33	11.28	0.35%	88,926
Jan 16, 2025	11.14	11.37	11.14	11.29	11.24	0.89%	149,885
Jan 15, 2025	11.14	11.19	11.09	11.19	11.14	1.63%	145,524
Jan 14, 2025	11.05	11.05	11.00	11.01	10.91	-0.09%	173,880
Jan 13, 2025	11.05	11.09	11.00	11.02	10.92	-0.54%	141,606
Jan 10, 2025	11.14	11.15	11.06	11.08	10.98	-1.16%	189,503
Jan 8, 2025	11.22	11.26	11.20	11.21	11.10	-0.22%	47,828
Jan 7, 2025	11.23	11.29	11.22	11.24	11.13	-0.13%	113,376
Jan 6, 2025	11.32	11.34	11.21	11.25	11.14	-0.35%	145,054
Jan 3, 2025	11.23	11.31	11.23	11.29	11.18	0.62%	110,542
Jan 2, 2025	11.11	11.23	11.11	11.22	11.11	1.36%	135,300
Dec 31, 2024	10.99	11.12	10.99	11.07	10.97	0.91%	345,529
Dec 30, 2024	11.00	11.04	10.97	10.97	10.87	-0.36%	502,363
Dec 27, 2024	11.03	11.07	10.99	11.01	10.91	-0.45%	319,573
Dec 26, 2024	11.09	11.10	11.02	11.06	10.96	-0.36%	225,639
Dec 24, 2024	11.03	11.10	10.98	11.10	11.00	0.63%	162,094
Dec 23, 2024	11.10	11.12	10.98	11.03	10.93	-0.45%	353,979
Dec 20, 2024	11.15	11.17	11.00	11.08	10.98	-0.54%	457,186
Dec 19, 2024	11.14	11.26	11.08	11.14	11.04	-0.71%	322,853
Dec 18, 2024	11.32	11.36	11.22	11.22	11.11	-1.32%	297,977
Dec 17, 2024	11.40	11.46	11.35	11.37	11.26	-0.79%	253,088
Dec 16, 2024	11.59	11.59	11.43	11.46	11.35	-1.12%	447,549
Dec 13, 2024	11.60	11.64	11.56	11.59	11.43	-0.47%	97,933
Dec 12, 2024	11.78	11.79	11.64	11.65	11.48	-1.15%	179,106
Dec 11, 2024	11.81	11.81	11.76	11.78	11.61	0.34%	171,493
Dec 10, 2024	11.78	11.78	11.71	11.74	11.57	-0.34%	110,931
Dec 9, 2024	11.83	11.83	11.62	11.78	11.61	-0.25%	161,999
Dec 6, 2024	11.78	11.82	11.71	11.81	11.64	0.25%	129,678
Dec 5, 2024	11.83	11.86	11.74	11.78	11.61	-0.59%	118,394
Dec 4, 2024	11.86	11.91	11.83	11.85	11.68	-0.02%	65,863
Dec 3, 2024	11.95	11.95	11.84	11.85	11.69	-0.57%	199,136
Dec 2, 2024	11.92	11.98	11.90	11.92	11.75	-0.42%	166,481
Nov 29, 2024	11.92	11.99	11.90	11.97	11.80	0.84%	46,155
Nov 27, 2024	11.84	11.92	11.77	11.87	11.70	0.34%	91,607
Nov 26, 2024	11.80	11.87	11.76	11.83	11.66	0.34%	153,625
Nov 25, 2024	11.76	11.85	11.76	11.79	11.62	0.60%	138,078
Nov 22, 2024	11.61	11.74	11.61	11.72	11.56	0.77%	116,200
Nov 21, 2024	11.62	11.71	11.56	11.63	11.47	0.09%	193,706
Nov 20, 2024	11.57	11.64	11.57	11.62	11.46	0.04%	165,516
Nov 19, 2024	11.59	11.64	11.59	11.62	11.45	0.13%	87,919
Nov 18, 2024	11.63	11.66	11.58	11.60	11.44	-0.17%	164,229
Nov 15, 2024	11.68	11.68	11.61	11.62	11.46	-0.94%	116,539
Nov 14, 2024	11.71	11.73	11.68	11.73	11.51	0.26%	107,073
Nov 13, 2024	11.75	11.79	11.69	11.70	11.48	0.26%	112,133
Nov 12, 2024	11.75	11.78	11.65	11.67	11.45	-1.10%	123,747
Nov 11, 2024	11.75	11.83	11.75	11.80	11.58	0.34%	108,155
Nov 8, 2024	11.72	11.79	11.72	11.76	11.54	0.60%	139,998
Nov 7, 2024	11.62	11.70	11.62	11.69	11.47	0.86%	103,291
Nov 6, 2024	11.64	11.69	11.56	11.59	11.37	-1.11%	161,132
Nov 5, 2024	11.71	11.76	11.69	11.72	11.50	-0.17%	117,223
Nov 4, 2024	11.75	11.80	11.71	11.74	11.52	0.60%	134,674
Nov 1, 2024	11.70	11.75	11.65	11.67	11.45	-	148,276
Oct 31, 2024	11.66	11.69	11.61	11.67	11.45	0.17%	105,601
Oct 30, 2024	11.62	11.71	11.61	11.65	11.43	0.43%	222,794
Oct 29, 2024	11.65	11.66	11.58	11.60	11.38	-0.77%	152,221
Oct 28, 2024	11.77	11.77	11.69	11.69	11.47	-0.60%	81,843
Oct 25, 2024	11.74	11.79	11.74	11.76	11.54	0.68%	72,007
Oct 24, 2024	11.79	11.84	11.65	11.68	11.46	-1.10%	116,097
Oct 23, 2024	11.91	11.91	11.78	11.81	11.59	-1.17%	155,794
Oct 22, 2024	11.95	11.96	11.94	11.95	11.73	-0.08%	107,683
Oct 21, 2024	12.00	12.02	11.94	11.96	11.74	-0.58%	90,684
Oct 18, 2024	12.01	12.06	12.00	12.03	11.81	0.33%	85,057
Oct 17, 2024	12.00	12.01	11.98	11.99	11.77	-0.04%	57,255
Oct 16, 2024	11.99	12.02	11.99	12.00	11.77	0.38%	40,317
Oct 15, 2024	12.00	12.00	11.95	11.95	11.73	-0.67%	51,256
Oct 14, 2024	12.07	12.12	12.02	12.03	11.75	-0.25%	111,843
Oct 11, 2024	12.03	12.07	12.03	12.06	11.78	0.17%	55,734
Oct 10, 2024	12.07	12.10	12.02	12.04	11.76	-0.17%	122,056
Oct 9, 2024	12.09	12.10	12.06	12.06	11.78	-0.66%	55,085
Oct 8, 2024	12.02	12.17	12.02	12.14	11.86	0.50%	160,983
Oct 7, 2024	12.12	12.14	12.06	12.08	11.80	-0.49%	90,134
Oct 4, 2024	12.14	12.15	12.08	12.14	11.86	-0.16%	119,676
Oct 3, 2024	12.18	12.19	12.15	12.16	11.88	-0.16%	72,409