TSX:MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.24	18.32	18.23	18.31	18.31	-0.38%	22,072
Dec 4, 2025	18.38	18.38	18.33	18.38	18.38	0.05%	33,721
Dec 3, 2025	18.27	18.37	18.27	18.37	18.37	0.27%	26,343
Dec 2, 2025	18.32	18.36	18.32	18.32	18.32	-0.11%	57,645
Dec 1, 2025	18.36	18.36	18.32	18.34	18.34	-0.97%	15,514
Nov 28, 2025	18.47	18.52	18.43	18.52	18.44	0.22%	40,763
Nov 27, 2025	18.43	18.48	18.41	18.48	18.40	0.27%	26,642
Nov 26, 2025	18.35	18.47	18.35	18.43	18.35	-0.27%	35,757
Nov 25, 2025	18.46	18.49	18.42	18.48	18.40	0.22%	40,672
Nov 24, 2025	18.47	18.47	18.41	18.44	18.36	0.11%	23,625
Nov 21, 2025	18.47	18.47	18.39	18.42	18.34	0.05%	32,178
Nov 20, 2025	18.37	18.41	18.37	18.41	18.33	0.05%	28,159
Nov 19, 2025	18.46	18.46	18.37	18.40	18.32	0.16%	44,544
Nov 18, 2025	18.44	18.44	18.33	18.37	18.29	0.05%	31,341
Nov 17, 2025	18.36	18.39	18.35	18.36	18.28	-0.11%	24,327
Nov 14, 2025	18.46	18.46	18.36	18.38	18.30	-0.27%	18,683
Nov 13, 2025	18.37	18.44	18.37	18.43	18.35	0.05%	33,027
Nov 12, 2025	18.51	18.51	18.39	18.42	18.34	-0.22%	46,714
Nov 11, 2025	18.36	18.46	18.36	18.46	18.38	0.38%	22,981
Nov 10, 2025	18.30	18.41	18.30	18.39	18.31	-	31,228
Nov 7, 2025	18.38	18.39	18.34	18.39	18.31	-0.14%	32,781
Nov 6, 2025	18.44	18.44	18.39	18.42	18.33	0.14%	36,996
Nov 5, 2025	18.38	18.40	18.36	18.39	18.31	-0.24%	35,521
Nov 4, 2025	18.39	18.44	18.39	18.44	18.35	0.14%	20,883
Nov 3, 2025	18.44	18.44	18.37	18.41	18.33	-0.54%	25,576
Oct 31, 2025	18.51	18.53	18.48	18.51	18.34	-0.22%	26,259
Oct 30, 2025	18.58	18.58	18.51	18.55	18.38	-0.05%	23,239
Oct 29, 2025	18.47	18.57	18.47	18.56	18.39	-0.16%	26,566
Oct 28, 2025	18.58	18.60	18.56	18.59	18.42	-0.05%	53,157
Oct 27, 2025	18.56	18.61	18.55	18.60	18.43	0.22%	53,951
Oct 24, 2025	18.61	18.61	18.54	18.56	18.39	-0.11%	25,277
Oct 23, 2025	18.46	18.59	18.46	18.58	18.41	0.16%	46,140
Oct 22, 2025	18.54	18.56	18.53	18.55	18.38	-0.11%	34,701
Oct 21, 2025	18.52	18.57	18.52	18.57	18.40	0.11%	25,277
Oct 20, 2025	18.48	18.56	18.48	18.55	18.38	0.16%	38,195
Oct 17, 2025	18.49	18.55	18.49	18.52	18.35	-0.05%	23,544
Oct 16, 2025	18.49	18.54	18.48	18.53	18.36	0.11%	52,264
Oct 15, 2025	18.41	18.52	18.41	18.51	18.34	0.16%	23,841
Oct 14, 2025	18.46	18.50	18.45	18.48	18.31	0.33%	27,729
Oct 10, 2025	18.33	18.46	18.33	18.42	18.26	-0.22%	58,253
Oct 9, 2025	18.42	18.46	18.42	18.46	18.29	-	10,683
Oct 8, 2025	18.52	18.52	18.43	18.46	18.29	-0.05%	28,723
Oct 7, 2025	18.51	18.51	18.40	18.47	18.30	0.05%	35,526
Oct 6, 2025	18.34	18.46	18.34	18.46	18.29	-0.11%	9,725
Oct 3, 2025	18.53	18.53	18.45	18.48	18.31	-0.05%	41,318
Oct 2, 2025	18.45	18.50	18.45	18.49	18.32	0.11%	26,637
Oct 1, 2025	18.46	18.48	18.44	18.47	18.30	-0.32%	14,252
Sep 30, 2025	18.47	18.54	18.47	18.53	18.30	0.32%	18,581
Sep 29, 2025	18.41	18.51	18.41	18.47	18.24	-0.11%	20,486
Sep 26, 2025	18.43	18.49	18.43	18.49	18.26	-0.05%	33,011