MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	103.97	103.97	103.59	103.80	103.80	-0.04%	92,407
Mar 5, 2026	103.91	103.91	103.72	103.84	103.84	-0.13%	10,794
Mar 4, 2026	104.02	104.06	103.83	103.97	103.97	0.12%	11,882
Mar 3, 2026	104.14	104.14	103.77	103.85	103.85	-0.57%	62,305
Mar 2, 2026	104.53	104.60	104.35	104.45	104.45	-0.56%	31,143
Feb 27, 2026	105.15	105.15	104.92	105.04	104.76	0.12%	29,870
Feb 26, 2026	104.93	105.01	104.91	104.91	104.63	0.16%	60,108
Feb 25, 2026	104.78	104.85	104.73	104.74	104.46	-0.08%	42,705
Feb 24, 2026	104.79	104.88	104.71	104.82	104.54	0.04%	48,108
Feb 23, 2026	104.77	104.84	104.63	104.78	104.50	0.32%	44,693
Feb 20, 2026	104.65	104.65	104.44	104.45	104.17	-0.11%	34,281
Feb 19, 2026	104.62	104.75	104.40	104.57	104.29	0.03%	80,668
Feb 18, 2026	104.59	104.68	104.33	104.54	104.26	-	40,022
Feb 17, 2026	104.55	104.55	104.33	104.54	104.26	0.14%	53,262
Feb 13, 2026	104.32	104.48	104.32	104.40	104.12	0.12%	26,107
Feb 12, 2026	104.12	104.27	104.12	104.27	103.99	0.25%	41,674
Feb 11, 2026	104.03	104.05	103.93	104.01	103.73	-0.09%	72,911
Feb 10, 2026	104.30	104.30	103.92	104.10	103.82	-0.01%	99,120
Feb 9, 2026	104.07	104.11	103.97	104.11	103.83	0.11%	66,569
Feb 6, 2026	104.10	104.10	103.90	104.00	103.72	0.04%	63,898
Feb 5, 2026	104.01	104.05	103.89	103.96	103.68	0.09%	64,864
Feb 4, 2026	103.92	103.93	103.73	103.87	103.59	0.03%	99,537
Feb 3, 2026	103.79	103.94	103.65	103.84	103.56	0.11%	132,722
Feb 2, 2026	103.75	103.77	103.59	103.73	103.45	-0.12%	44,993
Jan 30, 2026	103.69	103.94	103.69	103.85	103.32	0.05%	51,267
Jan 29, 2026	103.65	103.86	103.63	103.80	103.27	0.06%	46,004
Jan 28, 2026	103.64	103.80	103.61	103.74	103.21	0.01%	36,724
Jan 27, 2026	103.65	103.77	103.65	103.73	103.20	0.05%	40,945
Jan 26, 2026	103.71	103.77	103.67	103.68	103.15	0.08%	83,795
Jan 23, 2026	103.67	103.69	103.56	103.59	103.06	0.06%	35,454
Jan 22, 2026	103.63	103.63	103.49	103.53	103.00	-	76,435
Jan 21, 2026	103.43	103.62	103.34	103.53	103.00	0.04%	100,547
Jan 20, 2026	103.87	103.87	103.38	103.49	102.96	-0.32%	77,715
Jan 16, 2026	103.93	103.93	103.81	103.82	103.29	-0.03%	39,688
Jan 15, 2026	103.93	103.93	103.84	103.85	103.32	-	57,984
Jan 14, 2026	103.74	103.88	103.74	103.85	103.32	0.10%	41,070
Jan 13, 2026	103.80	103.84	103.73	103.75	103.22	0.01%	31,251
Jan 12, 2026	103.70	103.78	103.67	103.74	103.21	-0.02%	57,477
Jan 9, 2026	103.76	103.82	103.70	103.76	103.23	0.03%	51,305
Jan 8, 2026	103.80	103.83	103.65	103.73	103.20	-0.02%	40,683
Jan 7, 2026	103.59	103.82	103.59	103.75	103.22	0.15%	61,347
Jan 6, 2026	103.91	103.91	103.46	103.60	103.07	0.09%	42,255
Jan 5, 2026	103.78	103.78	103.24	103.50	102.97	0.09%	59,651
Jan 2, 2026	103.45	103.45	103.24	103.41	102.88	0.17%	136,088
Dec 31, 2025	103.29	103.54	103.20	103.23	102.70	-0.07%	64,044
Dec 30, 2025	103.32	103.36	103.21	103.31	102.78	0.06%	58,443
Dec 29, 2025	103.42	103.42	103.22	103.24	102.71	0.04%	77,450
Dec 26, 2025	103.46	103.46	103.20	103.20	102.67	-0.07%	22,030
Dec 24, 2025	103.17	103.42	103.12	103.27	102.74	-0.16%	17,061
Dec 23, 2025	103.37	103.45	103.25	103.44	102.62	0.17%	32,572
Dec 22, 2025	103.33	103.40	103.25	103.26	102.45	-0.01%	14,978
Dec 19, 2025	103.23	103.37	103.22	103.27	102.46	0.04%	17,534
Dec 18, 2025	103.38	103.50	103.20	103.23	102.41	0.03%	20,172
Dec 17, 2025	103.23	103.26	103.17	103.19	102.38	-0.09%	20,094
Dec 16, 2025	103.23	103.28	103.10	103.28	102.47	0.12%	7,131
Dec 15, 2025	103.28	103.28	103.08	103.16	102.35	0.01%	9,318
Dec 12, 2025	103.15	103.28	103.04	103.15	102.34	-0.03%	62,272
Dec 11, 2025	103.27	103.33	103.15	103.18	102.37	0.05%	13,461
Dec 10, 2025	103.07	103.15	103.02	103.13	102.32	0.06%	17,307
Dec 9, 2025	103.24	103.27	103.06	103.06	102.25	-0.07%	20,545
Dec 8, 2025	103.20	103.20	103.02	103.13	102.32	0.01%	13,953
Dec 5, 2025	103.20	103.20	103.04	103.12	102.31	0.03%	17,220
Dec 4, 2025	103.03	103.16	102.95	103.09	102.28	0.03%	25,635
Dec 3, 2025	103.35	103.35	103.02	103.06	102.25	-	19,398
Dec 2, 2025	103.37	103.37	103.02	103.06	102.25	-0.09%	14,621
Dec 1, 2025	103.36	103.36	103.02	103.15	102.34	-0.44%	28,684
Nov 28, 2025	103.57	103.83	103.56	103.60	102.53	0.01%	31,272
Nov 26, 2025	103.85	103.85	103.49	103.59	102.51	0.03%	14,534
Nov 25, 2025	103.60	103.61	103.53	103.57	102.49	-	47,911
Nov 24, 2025	103.60	103.85	103.52	103.57	102.49	0.14%	26,041
Nov 21, 2025	103.44	103.53	103.43	103.43	102.35	-0.02%	35,685
Nov 20, 2025	103.52	103.52	103.36	103.45	102.37	0.01%	9,974
Nov 19, 2025	103.66	105.51	103.40	103.44	102.36	-0.06%	62,856
Nov 18, 2025	103.51	103.60	103.45	103.50	102.42	0.10%	8,283
Nov 17, 2025	103.25	103.55	103.25	103.40	102.32	0.06%	16,349
Nov 14, 2025	103.58	103.58	103.34	103.34	102.26	-0.16%	16,616
Nov 13, 2025	103.50	103.55	103.43	103.51	102.43	-0.10%	20,209
Nov 12, 2025	103.71	103.76	103.60	103.61	102.53	-0.07%	11,559
Nov 11, 2025	103.58	103.69	103.55	103.69	102.61	0.16%	10,133
Nov 10, 2025	103.54	103.57	103.47	103.52	102.44	0.02%	15,490
Nov 7, 2025	103.57	103.58	103.48	103.49	102.41	0.06%	7,115
Nov 6, 2025	103.43	103.50	103.36	103.43	102.35	0.10%	12,046
Nov 5, 2025	103.83	103.83	103.32	103.32	102.24	-0.22%	7,444
Nov 4, 2025	103.48	103.62	103.48	103.55	102.47	0.14%	2,667
Nov 3, 2025	103.77	103.80	103.41	103.41	102.33	-0.40%	11,365
Oct 31, 2025	103.83	103.90	103.79	103.83	102.47	0.09%	22,684
Oct 30, 2025	103.42	103.74	103.39	103.74	102.37	-0.04%	15,735
Oct 29, 2025	103.83	104.07	103.75	103.78	102.41	-0.07%	21,481
Oct 28, 2025	103.81	103.97	103.81	103.85	102.48	-0.01%	9,609
Oct 27, 2025	103.76	103.95	103.70	103.86	102.49	-	9,219
Oct 24, 2025	104.13	104.13	103.69	103.85	102.49	0.12%	21,347
Oct 23, 2025	103.63	103.76	103.62	103.73	102.36	-0.03%	7,798
Oct 22, 2025	103.69	103.84	103.69	103.76	102.40	-0.01%	3,106
Oct 21, 2025	103.85	103.85	103.71	103.77	102.41	0.07%	17,776
Oct 20, 2025	103.68	103.86	103.65	103.70	102.34	0.05%	13,657
Oct 17, 2025	103.50	103.64	103.45	103.64	102.28	0.09%	5,094
Oct 16, 2025	103.39	103.57	103.34	103.55	102.18	0.16%	8,919
Oct 15, 2025	103.36	103.45	103.23	103.38	102.02	0.10%	20,406
Oct 14, 2025	103.68	103.68	103.24	103.27	101.91	-0.06%	5,288
Oct 13, 2025	103.15	103.34	103.14	103.34	101.98	0.21%	4,352