TSX:MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	18.18	18.18	18.10	18.14	18.14	0.22%	18,411
May 12, 2025	18.07	18.14	18.07	18.10	18.10	-0.22%	20,800
May 9, 2025	18.14	18.15	18.11	18.14	18.14	0.11%	12,124
May 8, 2025	18.14	18.14	18.11	18.12	18.12	0.11%	6,400
May 7, 2025	18.14	18.14	18.10	18.10	18.10	-0.06%	29,900
May 6, 2025	18.07	18.12	18.07	18.11	18.11	-0.06%	4,800
May 5, 2025	18.15	18.15	18.10	18.12	18.12	0.06%	1,000
May 2, 2025	18.15	18.15	18.10	18.11	18.11	-0.28%	12,100
May 1, 2025	18.21	18.21	18.14	18.16	18.16	-0.11%	10,940
Apr 30, 2025	18.28	18.28	18.13	18.18	18.10	-0.33%	26,221
Apr 29, 2025	18.29	18.29	18.22	18.24	18.16	0.61%	14,900
Apr 28, 2025	18.15	18.18	18.08	18.13	18.05	-0.28%	126,000
Apr 25, 2025	18.05	18.23	18.05	18.18	18.10	0.11%	17,419
Apr 24, 2025	18.05	18.17	18.05	18.16	18.08	0.55%	12,103
Apr 23, 2025	18.06	18.13	18.05	18.06	17.98	0.06%	33,600
Apr 22, 2025	18.07	18.07	18.03	18.05	17.97	0.56%	45,127
Apr 21, 2025	18.09	18.09	17.95	17.95	17.87	-0.66%	15,600
Apr 17, 2025	18.08	18.11	18.07	18.07	17.99	-0.11%	11,004
Apr 16, 2025	18.07	18.09	17.99	18.09	18.01	0.11%	10,507
Apr 15, 2025	18.06	18.08	18.02	18.07	17.99	0.67%	29,011
Apr 14, 2025	17.84	18.00	17.84	17.95	17.87	0.34%	22,100
Apr 11, 2025	17.93	17.98	17.85	17.89	17.81	-0.33%	19,300
Apr 10, 2025	18.10	18.10	17.89	17.95	17.87	-0.77%	23,049
Apr 9, 2025	17.92	18.09	17.83	18.09	18.01	1.06%	59,115
Apr 8, 2025	18.03	18.04	17.88	17.90	17.82	0.22%	68,940
Apr 7, 2025	18.21	18.24	17.85	17.86	17.78	-2.56%	78,820
Apr 4, 2025	18.29	18.35	18.27	18.33	18.25	0.05%	49,242
Apr 3, 2025	18.27	18.34	18.26	18.32	18.24	-	16,949
Apr 2, 2025	18.34	18.34	18.31	18.32	18.24	0.22%	13,716
Apr 1, 2025	18.23	18.29	18.23	18.28	18.28	-0.22%	6,100
Mar 31, 2025	18.29	18.32	18.29	18.32	18.25	0.11%	13,343
Mar 28, 2025	18.28	18.31	18.27	18.30	18.23	-	10,236
Mar 27, 2025	18.30	18.31	18.29	18.30	18.23	-0.05%	17,622
Mar 26, 2025	18.35	18.35	18.28	18.31	18.24	-0.16%	95,900
Mar 25, 2025	18.34	18.37	18.31	18.34	18.27	-	14,200
Mar 24, 2025	18.37	18.39	18.34	18.34	18.27	-0.38%	16,600
Mar 21, 2025	18.45	18.45	18.36	18.41	18.34	0.11%	20,119
Mar 20, 2025	18.32	18.41	18.32	18.39	18.32	-	20,806
Mar 19, 2025	18.29	18.41	18.29	18.39	18.32	0.22%	10,800
Mar 18, 2025	18.34	18.38	18.34	18.35	18.28	-0.05%	25,700
Mar 17, 2025	18.35	18.38	18.32	18.36	18.29	-	23,332
Mar 14, 2025	18.29	18.37	18.29	18.36	18.29	-0.05%	26,800
Mar 13, 2025	18.40	18.40	18.30	18.37	18.30	-	33,400
Mar 12, 2025	18.32	18.37	18.32	18.37	18.30	-0.05%	24,200
Mar 11, 2025	18.35	18.42	18.35	18.38	18.31	-0.05%	16,100
Mar 10, 2025	18.45	18.45	18.37	18.39	18.32	0.05%	17,000
Mar 7, 2025	18.47	18.47	18.38	18.38	18.31	-0.11%	20,031
Mar 6, 2025	18.47	18.47	18.37	18.40	18.33	-0.38%	55,801
Mar 5, 2025	18.51	18.51	18.43	18.47	18.40	-	37,800
Mar 4, 2025	18.44	18.52	18.44	18.47	18.40	-0.27%	29,800