MUNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	100.44	100.44	100.31	100.31	100.31	-0.21%	102
Feb 27, 2026	100.60	100.60	100.53	100.53	100.53	-	463
Feb 26, 2026	100.52	100.62	100.52	100.53	100.53	-	3,534
Feb 25, 2026	100.60	100.60	100.53	100.53	100.53	0.04%	400
Feb 24, 2026	100.57	100.57	100.49	100.49	100.49	-	200
Feb 23, 2026	100.49	100.49	100.49	100.49	100.49	-	-
Feb 20, 2026	100.49	100.49	100.49	100.49	100.49	0.03%	1
Feb 19, 2026	100.45	100.45	100.45	100.45	100.45	-	-
Feb 18, 2026	100.45	100.45	100.45	100.45	100.45	-0.04%	-
Feb 17, 2026	100.50	100.50	100.50	100.50	100.50	0.01%	-
Feb 13, 2026	100.49	100.49	100.49	100.49	100.49	-0.06%	-
Feb 12, 2026	100.58	100.58	100.55	100.55	100.55	0.14%	996
Feb 11, 2026	100.41	100.41	100.41	100.41	100.41	-0.11%	-
Feb 10, 2026	100.52	100.52	100.52	100.52	100.52	0.04%	1
Feb 9, 2026	100.57	100.57	100.48	100.48	100.48	0.06%	700
Feb 6, 2026	100.30	100.42	100.30	100.42	100.42	-0.10%	101
Feb 5, 2026	100.52	100.52	100.52	100.52	100.52	0.04%	2
Feb 4, 2026	100.48	100.48	100.48	100.48	100.48	0.03%	1
Feb 3, 2026	100.45	100.45	100.45	100.45	100.45	-0.03%	-
Feb 2, 2026	100.57	100.57	100.48	100.48	100.48	-0.01%	251
Jan 30, 2026	100.49	100.49	100.49	100.49	100.27	0.03%	-
Jan 29, 2026	100.45	100.45	100.45	100.45	100.23	-0.02%	-
Jan 28, 2026	100.47	100.47	100.47	100.47	100.25	-0.01%	-
Jan 27, 2026	100.55	100.55	100.49	100.49	100.27	-	102
Jan 26, 2026	100.58	100.58	100.49	100.49	100.27	-0.02%	497
Jan 23, 2026	100.57	100.57	100.51	100.51	100.29	0.05%	498
Jan 22, 2026	100.55	100.55	100.46	100.46	100.24	-	1,494
Jan 21, 2026	100.48	100.48	100.45	100.45	100.23	0.20%	203
Jan 20, 2026	100.27	100.27	100.25	100.25	100.03	-0.20%	201
Jan 16, 2026	100.02	100.58	99.94	100.45	100.23	0.47%	3,795
Jan 15, 2026	100.02	100.05	99.98	99.98	99.76	-	200
Jan 14, 2026	100.05	100.05	99.98	99.98	99.76	0.08%	200
Jan 13, 2026	100.03	100.03	99.90	99.90	99.69	-	250
Jan 12, 2026	100.00	100.00	99.90	99.90	99.69	-0.13%	250
Jan 9, 2026	100.02	100.03	100.02	100.03	99.81	0.09%	201
Jan 8, 2026	100.02	100.06	99.94	99.94	99.73	-0.07%	550
Jan 7, 2026	100.08	100.11	100.02	100.02	99.80	0.08%	352
Jan 6, 2026	100.02	100.02	99.94	99.94	99.72	-0.03%	602
Jan 5, 2026	99.97	99.97	99.97	99.97	99.75	0.03%	-
Jan 2, 2026	99.94	99.94	99.94	99.94	99.72	-0.03%	-
Dec 31, 2025	99.97	99.97	99.97	99.97	99.75	0.03%	-
Dec 30, 2025	100.00	100.00	99.94	99.94	99.72	-0.02%	101
Dec 29, 2025	99.93	99.96	99.93	99.96	99.74	0.02%	1,000
Dec 26, 2025	99.94	99.94	99.94	99.94	99.72	0.02%	-
Dec 24, 2025	99.92	99.92	99.92	99.92	99.70	0.02%	1
Dec 23, 2025	99.99	99.99	99.90	99.90	99.68	0.03%	100
Dec 22, 2025	99.87	99.87	99.87	99.87	99.65	-0.03%	-
Dec 19, 2025	99.90	99.90	99.90	99.90	99.68	-0.03%	-
Dec 18, 2025	99.93	99.93	99.93	99.93	99.56	0.04%	24
Dec 17, 2025	99.89	99.89	99.89	99.89	99.52	-0.07%	-
Dec 16, 2025	99.96	99.96	99.96	99.96	99.59	0.05%	25
Dec 15, 2025	99.91	99.91	99.91	99.91	99.54	-0.10%	1
Dec 12, 2025	100.01	100.01	100.01	100.01	99.64	-0.01%	-
Dec 11, 2025	100.02	100.02	100.02	100.02	99.65	0.07%	-
Dec 10, 2025	99.95	99.95	99.95	99.95	99.58	0.07%	-
Dec 9, 2025	99.88	99.88	99.88	99.88	99.51	-	1
Dec 8, 2025	99.88	99.88	99.88	99.88	99.51	0.02%	-
Dec 5, 2025	99.86	99.86	99.86	99.86	99.49	-0.01%	-
Dec 4, 2025	99.90	99.90	99.87	99.87	99.50	0.04%	1,000
Dec 3, 2025	99.87	99.87	99.83	99.83	99.46	0.03%	5,001
Dec 2, 2025	99.83	99.83	99.80	99.80	99.43	-0.02%	1,000
Dec 1, 2025	99.82	99.82	99.82	99.82	99.45	-0.18%	-
Nov 28, 2025	100.03	100.03	100.00	100.00	99.45	0.07%	2,003
Nov 26, 2025	99.93	99.93	99.93	99.93	99.38	-0.03%	1
Nov 25, 2025	99.95	99.95	99.95	99.95	99.41	0.08%	-
Nov 24, 2025	99.87	99.87	99.87	99.87	99.33	-0.06%	-
Nov 21, 2025	99.93	99.93	99.93	99.93	99.39	-	1
Nov 20, 2025	99.93	99.93	99.93	99.93	99.39	0.07%	-
Nov 19, 2025	99.86	99.86	99.86	99.86	99.32	-0.06%	-
Nov 18, 2025	99.92	99.92	99.92	99.92	99.38	0.10%	1,813
Nov 17, 2025	99.82	99.82	99.82	99.82	99.28	-0.03%	-
Nov 14, 2025	99.85	99.85	99.85	99.85	99.30	0.05%	-
Nov 13, 2025	99.82	99.82	99.80	99.80	99.25	-0.08%	800
Nov 12, 2025	99.88	99.91	99.88	99.88	99.33	0.02%	2,002
Nov 11, 2025	99.86	99.86	99.86	99.86	99.32	0.04%	313
Nov 10, 2025	99.79	99.82	99.79	99.82	99.28	-	1,313
Nov 7, 2025	99.79	99.82	99.78	99.82	99.28	-0.08%	3,313
Nov 6, 2025	99.85	100.00	99.85	99.90	99.36	0.20%	501
Nov 5, 2025	99.71	99.71	99.71	99.71	99.16	-0.18%	1
Nov 4, 2025	99.90	99.91	99.88	99.88	99.34	-0.09%	6,100
Nov 3, 2025	99.85	99.97	99.83	99.97	99.42	0.02%	400
Oct 31, 2025	99.95	99.95	99.95	99.95	99.23	-	-
Oct 30, 2025	99.95	99.95	99.95	99.95	99.23	0.13%	312
Oct 29, 2025	99.83	99.83	99.83	99.83	99.10	-0.22%	-
Oct 28, 2025	100.05	100.05	100.05	100.05	99.32	0.07%	-
Oct 27, 2025	99.98	99.98	99.98	99.98	99.26	-0.04%	-
Oct 24, 2025	100.04	100.06	100.03	100.03	99.30	0.24%	33,354
Oct 23, 2025	99.79	99.79	99.79	99.79	99.06	-0.31%	70
Oct 22, 2025	100.01	100.10	100.01	100.10	99.37	-0.01%	536
Oct 21, 2025	100.02	100.11	100.02	100.11	99.38	-	513
Oct 20, 2025	100.01	100.12	100.01	100.12	99.39	0.26%	110
Oct 17, 2025	99.86	99.86	99.86	99.86	99.13	-0.41%	54
Oct 16, 2025	100.27	100.27	100.27	100.27	99.54	0.15%	-
Oct 15, 2025	100.11	100.11	100.11	100.11	99.38	-0.01%	413
Oct 14, 2025	100.01	100.12	100.01	100.12	99.39	0.06%	467
Oct 13, 2025	99.97	100.06	99.97	100.06	99.33	-0.02%	546
Oct 10, 2025	100.09	100.09	100.09	100.09	99.36	0.02%	-
Oct 9, 2025	100.06	100.06	100.06	100.06	99.33	0.02%	1
Oct 8, 2025	100.04	100.04	100.04	100.04	99.32	0.06%	100
Oct 7, 2025	99.99	99.99	99.99	99.99	99.26	0.01%	-