MUNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	101.20	101.20	101.20	101.20	101.20	-0.09%	-
Apr 27, 2026	101.37	101.37	101.30	101.30	101.30	-	4,688
Apr 24, 2026	101.30	101.30	101.30	101.30	101.30	0.02%	-
Apr 23, 2026	101.49	101.58	101.28	101.28	101.28	-0.05%	593
Apr 22, 2026	101.51	101.51	101.33	101.33	101.33	0.02%	593
Apr 21, 2026	101.32	101.32	101.30	101.30	101.30	0.33%	1,400
Apr 20, 2026	100.98	100.98	100.98	100.98	100.98	-	-
Apr 17, 2026	101.07	101.12	100.97	100.97	100.97	0.18%	3,688
Apr 16, 2026	100.79	100.79	100.79	100.79	100.79	-0.04%	-
Apr 15, 2026	100.87	100.87	100.83	100.83	100.83	-0.03%	6,930
Apr 14, 2026	100.86	100.86	100.86	100.86	100.86	-0.03%	50
Apr 13, 2026	100.88	100.88	100.88	100.88	100.88	-	-
Apr 10, 2026	100.91	100.91	100.89	100.89	100.89	-0.04%	494
Apr 9, 2026	100.98	100.98	100.93	100.93	100.93	0.13%	1,184
Apr 8, 2026	100.80	100.80	100.80	100.80	100.80	0.39%	-
Apr 7, 2026	100.55	100.55	100.40	100.40	100.40	0.04%	201
Apr 6, 2026	100.36	100.36	100.36	100.36	100.36	0.01%	132
Apr 2, 2026	100.35	100.35	100.35	100.35	100.35	0.09%	-
Apr 1, 2026	100.37	100.37	100.26	100.26	100.26	-0.02%	363
Mar 31, 2026	100.28	100.28	100.28	100.28	100.08	0.19%	19
Mar 30, 2026	100.08	100.08	100.08	100.08	99.88	0.05%	-
Mar 27, 2026	100.03	100.03	100.03	100.03	99.83	-0.04%	-
Mar 26, 2026	100.07	100.07	100.07	100.07	99.87	-0.09%	-
Mar 25, 2026	100.25	100.25	100.16	100.16	99.96	0.10%	100
Mar 24, 2026	100.21	100.21	100.06	100.06	99.86	-0.52%	249
Mar 23, 2026	100.56	100.59	100.56	100.59	100.38	0.01%	2,954
Mar 20, 2026	100.57	100.57	100.57	100.57	100.37	-0.50%	-
Mar 19, 2026	101.31	101.31	101.08	101.08	100.88	-0.17%	247
Mar 18, 2026	101.43	101.43	101.26	101.26	101.05	-0.06%	503
Mar 17, 2026	101.43	101.43	101.32	101.32	101.11	0.07%	247
Mar 16, 2026	101.33	101.33	101.25	101.25	101.04	-0.01%	100
Mar 13, 2026	101.26	101.26	101.26	101.26	101.06	0.06%	-
Mar 12, 2026	101.20	101.20	101.20	101.20	101.00	-0.22%	-
Mar 11, 2026	101.48	101.50	101.36	101.43	101.22	-0.22%	600
Mar 10, 2026	101.91	101.91	101.62	101.65	101.45	-0.32%	346
Mar 9, 2026	101.98	101.98	101.98	101.98	101.78	0.16%	485
Mar 6, 2026	101.82	101.82	101.82	101.82	101.61	-0.07%	486
Mar 5, 2026	101.94	101.94	101.89	101.89	101.68	-0.04%	246
Mar 4, 2026	102.05	102.05	101.93	101.93	101.72	-0.14%	9,798
Mar 3, 2026	102.07	102.07	102.07	102.07	101.86	-0.40%	-
Mar 2, 2026	102.47	102.47	102.47	102.47	102.27	-0.24%	-
Feb 27, 2026	102.72	102.72	102.72	102.72	102.38	0.02%	-
Feb 26, 2026	102.80	102.80	102.70	102.70	102.36	0.03%	485
Feb 25, 2026	102.77	102.77	102.67	102.67	102.33	0.01%	1,953
Feb 24, 2026	102.66	102.66	102.66	102.66	102.32	0.04%	-
Feb 23, 2026	102.82	102.82	102.62	102.62	102.28	0.07%	1,163
Feb 20, 2026	102.54	102.55	102.54	102.55	102.21	0.13%	3,076
Feb 19, 2026	102.60	102.60	102.42	102.42	102.08	-0.01%	20,660
Feb 18, 2026	102.43	102.43	102.43	102.43	102.09	-0.02%	-
Feb 17, 2026	102.63	102.63	102.45	102.45	102.11	0.02%	11,896
Feb 13, 2026	102.43	102.43	102.43	102.43	102.09	0.04%	-
Feb 12, 2026	102.38	102.38	102.38	102.38	102.05	0.12%	-
Feb 11, 2026	102.26	102.26	102.26	102.26	101.92	0.01%	1
Feb 10, 2026	102.25	102.25	102.25	102.25	101.91	-0.03%	1
Feb 9, 2026	102.37	102.44	102.28	102.28	101.95	0.10%	4,335
Feb 6, 2026	102.28	102.28	102.18	102.18	101.84	0.04%	29,338
Feb 5, 2026	102.14	102.14	102.14	102.14	101.80	0.06%	1
Feb 4, 2026	102.07	102.07	102.07	102.07	101.74	0.21%	1
Feb 3, 2026	101.86	101.86	101.86	101.86	101.52	0.04%	-
Feb 2, 2026	101.96	101.96	101.82	101.82	101.48	-0.20%	278
Jan 30, 2026	102.02	102.02	102.02	102.02	101.48	0.08%	-
Jan 29, 2026	102.07	102.07	101.95	101.95	101.40	0.02%	600
Jan 28, 2026	101.93	101.93	101.93	101.93	101.38	-	-
Jan 27, 2026	101.93	101.93	101.93	101.93	101.38	0.01%	100
Jan 26, 2026	101.91	101.91	101.91	101.91	101.37	0.09%	-
Jan 23, 2026	101.90	101.90	101.82	101.82	101.27	0.04%	542
Jan 22, 2026	101.77	101.77	101.77	101.77	101.23	-0.01%	-
Jan 21, 2026	101.59	101.78	101.59	101.78	101.24	0.16%	201
Jan 20, 2026	101.62	101.62	101.62	101.62	101.08	-0.15%	500
Jan 16, 2026	101.77	101.77	101.77	101.77	101.23	-0.01%	828
Jan 15, 2026	101.78	101.78	101.78	101.78	101.24	0.05%	-
Jan 14, 2026	101.73	101.73	101.73	101.73	101.19	0.06%	-
Jan 13, 2026	101.64	101.67	101.64	101.67	101.13	-0.11%	247
Jan 12, 2026	101.66	101.78	101.66	101.78	101.24	0.11%	3,546
Jan 9, 2026	101.64	101.68	101.64	101.67	101.12	0.06%	4,300
Jan 8, 2026	101.56	101.60	101.56	101.60	101.06	0.02%	4,476
Jan 7, 2026	101.61	101.61	101.58	101.58	101.03	0.21%	247
Jan 6, 2026	101.26	101.37	101.26	101.37	100.83	0.14%	2,835
Jan 5, 2026	101.23	101.23	101.23	101.23	100.69	0.12%	-
Jan 2, 2026	101.11	101.11	101.11	101.11	100.57	0.03%	2
Dec 31, 2025	101.00	101.08	101.00	101.08	100.54	0.09%	400
Dec 30, 2025	100.89	100.99	100.89	100.99	100.45	0.01%	402
Dec 29, 2025	100.98	100.98	100.98	100.98	100.44	0.07%	-
Dec 26, 2025	100.91	100.91	100.91	100.91	100.37	-	-
Dec 24, 2025	100.81	100.91	100.81	100.91	100.37	0.05%	101
Dec 23, 2025	100.86	100.86	100.86	100.86	100.32	-	-
Dec 22, 2025	100.78	100.85	100.78	100.85	100.31	-0.02%	100
Dec 19, 2025	100.88	100.88	100.88	100.88	100.34	-0.20%	-
Dec 18, 2025	101.08	101.08	101.08	101.08	100.33	0.05%	-
Dec 17, 2025	101.03	101.03	101.03	101.03	100.28	-	-
Dec 16, 2025	100.96	101.02	100.96	101.02	100.27	0.02%	101
Dec 15, 2025	100.94	101.00	100.94	101.00	100.25	-0.02%	102
Dec 12, 2025	101.05	101.12	100.90	101.02	100.27	0.03%	1,542
Dec 11, 2025	100.99	100.99	100.99	100.99	100.24	0.09%	-
Dec 10, 2025	100.88	100.90	100.88	100.90	100.15	0.03%	100
Dec 9, 2025	100.90	100.91	100.87	100.87	100.12	-0.06%	601
Dec 8, 2025	100.88	100.98	100.88	100.93	100.18	-0.09%	200
Dec 5, 2025	101.02	101.02	101.02	101.02	100.27	0.01%	10
Dec 4, 2025	101.08	101.08	101.01	101.01	100.26	-0.01%	201
Dec 3, 2025	100.95	101.03	100.95	101.03	100.28	0.10%	100