MUJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.19	12.25	12.16	12.23	12.23	0.33%	80,684
May 27, 2026	12.13	12.21	12.13	12.19	12.19	0.74%	48,072
May 26, 2026	12.24	12.24	12.07	12.10	12.10	-0.33%	95,956
May 22, 2026	12.12	12.19	12.10	12.14	12.14	0.71%	40,027
May 21, 2026	12.09	12.13	11.99	12.06	12.06	-0.54%	140,588
May 20, 2026	12.03	12.13	11.97	12.12	12.12	1.17%	154,716
May 19, 2026	11.98	12.05	11.87	11.98	11.98	-0.66%	150,717
May 18, 2026	12.17	12.23	12.00	12.06	12.06	-0.74%	192,944
May 15, 2026	12.19	12.21	12.12	12.15	12.15	-1.11%	132,329
May 14, 2026	12.38	12.42	12.34	12.34	12.29	-0.32%	105,999
May 13, 2026	12.39	12.39	12.31	12.38	12.33	0.16%	81,180
May 12, 2026	12.37	12.44	12.31	12.36	12.31	-0.32%	122,738
May 11, 2026	12.37	12.43	12.32	12.40	12.35	0.08%	126,525
May 8, 2026	12.38	12.44	12.37	12.39	12.34	0.16%	92,123
May 7, 2026	12.31	12.41	12.31	12.37	12.32	1.06%	137,422
May 6, 2026	12.19	12.28	12.18	12.24	12.19	0.66%	63,273
May 5, 2026	12.08	12.17	12.08	12.16	12.11	0.50%	108,371
May 4, 2026	12.19	12.20	12.10	12.10	12.05	-0.58%	189,681
May 1, 2026	12.17	12.20	12.08	12.17	12.12	0.50%	135,194
Apr 30, 2026	12.15	12.20	12.05	12.11	12.06	-0.08%	83,062
Apr 29, 2026	12.07	12.13	12.02	12.12	12.07	0.41%	127,114
Apr 28, 2026	12.07	12.12	12.06	12.07	12.02	-0.04%	79,974
Apr 27, 2026	12.05	12.09	12.05	12.08	12.02	0.12%	51,238
Apr 24, 2026	12.00	12.07	11.99	12.06	12.01	0.25%	41,615
Apr 23, 2026	12.01	12.06	12.00	12.03	11.98	0.08%	37,605
Apr 22, 2026	12.05	12.07	11.96	12.02	11.97	-0.25%	59,555
Apr 21, 2026	12.07	12.07	12.00	12.05	12.00	-0.11%	98,606
Apr 20, 2026	12.07	12.11	12.01	12.06	12.01	-0.06%	61,157
Apr 17, 2026	12.04	12.11	12.01	12.07	12.02	0.33%	82,031
Apr 16, 2026	12.05	12.05	11.99	12.03	11.98	0.25%	117,100
Apr 15, 2026	11.98	12.07	11.97	12.00	11.95	0.03%	49,886
Apr 14, 2026	12.07	12.09	12.01	12.05	11.94	0.42%	104,213
Apr 13, 2026	11.90	12.07	11.89	12.00	11.89	0.67%	125,431
Apr 10, 2026	11.98	11.98	11.88	11.92	11.81	0.08%	83,220
Apr 9, 2026	11.84	11.94	11.80	11.91	11.80	0.68%	160,246
Apr 8, 2026	11.68	11.85	11.64	11.83	11.73	2.16%	113,878
Apr 7, 2026	11.48	11.59	11.43	11.58	11.48	0.70%	130,389
Apr 6, 2026	11.58	11.65	11.48	11.50	11.40	-0.69%	91,228
Apr 2, 2026	11.48	11.65	11.48	11.58	11.48	0.09%	150,884
Apr 1, 2026	11.59	11.66	11.55	11.57	11.47	-	204,528
Mar 31, 2026	11.44	11.58	11.41	11.57	11.47	1.40%	280,244
Mar 30, 2026	11.50	11.50	11.38	11.41	11.31	-0.09%	150,120
Mar 27, 2026	11.52	11.59	11.40	11.42	11.32	-1.13%	255,436
Mar 26, 2026	11.83	11.85	11.55	11.55	11.45	-2.61%	111,740
Mar 25, 2026	11.87	11.93	11.75	11.86	11.76	0.25%	127,054
Mar 24, 2026	11.93	11.94	11.81	11.83	11.73	-1.42%	122,004
Mar 23, 2026	12.02	12.09	11.96	12.00	11.89	-	60,434
Mar 20, 2026	12.19	12.19	11.96	12.00	11.89	-1.80%	106,805
Mar 19, 2026	12.26	12.29	12.18	12.22	12.11	-0.49%	51,174
Mar 18, 2026	12.31	12.35	12.27	12.28	12.17	-0.24%	55,009