MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	103.77	103.84	103.72	103.82	103.82	0.06%	36,392
Jun 25, 2026	103.75	103.83	103.73	103.76	103.76	0.05%	33,652
Jun 24, 2026	103.79	103.85	103.65	103.71	103.71	0.09%	58,077
Jun 23, 2026	103.76	103.76	103.62	103.62	103.62	-0.11%	32,297
Jun 22, 2026	103.76	103.83	103.62	103.73	103.73	0.08%	44,719
Jun 18, 2026	103.65	103.73	103.64	103.65	103.65	0.23%	46,477
Jun 17, 2026	103.65	103.66	103.40	103.41	103.41	-0.14%	34,225
Jun 16, 2026	103.60	103.65	103.44	103.55	103.55	0.12%	28,934
Jun 15, 2026	103.50	103.55	103.37	103.43	103.43	0.11%	31,508
Jun 12, 2026	103.34	103.34	103.09	103.32	103.32	-0.01%	27,908
Jun 11, 2026	103.30	103.39	103.22	103.33	103.33	0.16%	62,461
Jun 10, 2026	103.45	103.45	103.08	103.17	103.17	-0.29%	34,545
Jun 9, 2026	103.54	103.59	103.33	103.48	103.48	0.06%	29,427
Jun 8, 2026	103.50	103.53	103.32	103.41	103.41	0.12%	44,474
Jun 5, 2026	103.24	103.40	103.17	103.29	103.29	-0.17%	67,823
Jun 4, 2026	103.47	103.54	103.45	103.47	103.47	0.06%	59,899
Jun 3, 2026	103.24	103.49	103.23	103.41	103.41	-0.04%	148,294
Jun 2, 2026	103.44	103.48	103.39	103.45	103.45	0.19%	50,364
Jun 1, 2026	102.84	103.27	102.74	103.25	103.25	0.14%	55,890
May 29, 2026	103.39	103.50	103.28	103.38	103.11	0.14%	36,413
May 28, 2026	102.89	103.30	102.89	103.24	102.97	0.16%	64,036
May 27, 2026	102.98	103.14	102.91	103.08	102.81	0.13%	56,161
May 26, 2026	102.88	102.95	102.76	102.95	102.68	0.49%	39,468
May 22, 2026	102.53	102.55	102.37	102.45	102.18	0.16%	39,938
May 21, 2026	102.12	102.35	102.02	102.29	102.02	0.05%	161,582
May 20, 2026	102.16	102.30	102.05	102.24	101.97	0.18%	42,872
May 19, 2026	102.08	102.16	101.80	102.06	101.78	-0.29%	46,110
May 18, 2026	102.45	102.45	102.29	102.35	102.08	0.07%	40,427
May 15, 2026	102.53	102.65	102.11	102.28	102.01	-0.66%	55,603
May 14, 2026	103.15	103.15	102.91	102.96	102.69	0.01%	49,650
May 13, 2026	103.06	103.09	102.91	102.95	102.68	-0.16%	76,820
May 12, 2026	103.00	103.14	102.89	103.11	102.84	0.08%	95,856
May 11, 2026	103.14	103.21	103.00	103.03	102.76	-0.05%	35,622
May 8, 2026	103.26	103.28	103.06	103.08	102.81	-	37,214
May 7, 2026	103.29	103.29	103.08	103.08	102.81	-0.14%	32,741
May 6, 2026	103.45	103.45	103.22	103.22	102.95	0.25%	33,362
May 5, 2026	103.18	103.18	102.90	102.96	102.69	-0.09%	74,196
May 4, 2026	103.14	103.17	102.87	103.05	102.78	-0.07%	52,163
May 1, 2026	103.25	103.25	103.10	103.12	102.85	0.01%	53,332
Apr 30, 2026	103.49	103.49	103.32	103.39	102.84	-	64,209
Apr 29, 2026	103.52	103.52	103.30	103.39	102.84	-0.14%	70,379
Apr 28, 2026	103.50	103.54	103.46	103.54	102.99	-0.06%	65,438
Apr 27, 2026	103.69	103.70	103.56	103.60	103.05	-0.01%	74,343
Apr 24, 2026	103.57	103.65	103.55	103.61	103.06	0.01%	36,117
Apr 23, 2026	103.66	103.66	103.36	103.60	103.04	0.05%	29,028
Apr 22, 2026	103.58	103.58	103.47	103.54	102.99	0.15%	27,322
Apr 21, 2026	103.59	103.61	103.37	103.38	102.83	-0.20%	36,164
Apr 20, 2026	103.50	103.63	103.50	103.59	103.04	0.10%	80,602
Apr 17, 2026	103.33	103.59	103.31	103.49	102.94	0.27%	53,671
Apr 16, 2026	103.28	103.36	103.19	103.21	102.66	-0.03%	29,141
Apr 15, 2026	103.31	103.53	103.22	103.24	102.69	-0.09%	22,198
Apr 14, 2026	103.41	103.44	103.29	103.33	102.78	-0.05%	56,569
Apr 13, 2026	103.15	103.41	103.14	103.38	102.83	0.24%	36,168
Apr 10, 2026	103.23	103.23	102.99	103.13	102.58	0.01%	67,396
Apr 9, 2026	103.04	103.18	102.91	103.12	102.57	0.10%	31,639
Apr 8, 2026	103.10	103.38	102.96	103.02	102.47	0.30%	37,451
Apr 7, 2026	102.50	102.73	102.45	102.71	102.16	0.68%	24,015
Apr 6, 2026	102.45	102.74	102.01	102.01	101.47	-0.65%	87,704
Apr 2, 2026	102.34	102.68	102.31	102.68	102.13	0.29%	53,619
Apr 1, 2026	102.28	102.46	102.28	102.38	101.83	0.20%	35,217
Mar 31, 2026	102.35	102.54	102.30	102.45	101.63	0.22%	91,846
Mar 30, 2026	102.25	102.29	102.10	102.23	101.41	0.27%	37,747
Mar 27, 2026	101.89	101.95	101.68	101.95	101.14	-0.02%	57,557
Mar 26, 2026	102.14	102.22	101.91	101.97	101.16	-0.18%	39,874
Mar 25, 2026	102.20	102.20	101.95	102.15	101.33	0.22%	55,963
Mar 24, 2026	102.45	102.51	101.89	101.93	101.12	-0.57%	100,217
Mar 23, 2026	102.59	102.66	102.36	102.51	101.69	0.27%	84,888
Mar 20, 2026	102.84	102.88	102.19	102.23	101.41	-0.80%	71,733
Mar 19, 2026	103.35	103.35	102.95	103.06	102.23	-0.22%	53,065
Mar 18, 2026	103.27	103.36	103.25	103.28	102.45	-0.03%	34,671
Mar 17, 2026	103.50	103.50	103.23	103.31	102.48	-0.07%	64,003
Mar 16, 2026	103.50	103.56	103.26	103.38	102.55	0.12%	64,971
Mar 13, 2026	103.16	103.26	103.04	103.26	102.43	0.38%	80,556
Mar 12, 2026	103.19	103.31	102.83	102.87	102.05	-0.34%	37,229
Mar 11, 2026	103.50	103.57	103.09	103.22	102.40	-0.44%	40,288
Mar 10, 2026	103.79	103.79	103.59	103.68	102.85	-0.02%	82,822
Mar 9, 2026	103.59	103.77	103.59	103.70	102.87	-0.10%	95,556
Mar 6, 2026	103.97	103.97	103.59	103.80	102.97	-0.04%	92,416
Mar 5, 2026	103.91	103.91	103.68	103.84	103.01	-0.13%	57,896
Mar 4, 2026	104.02	104.07	103.77	103.97	103.14	0.12%	70,378
Mar 3, 2026	104.14	104.14	103.77	103.85	103.02	-0.57%	62,305
Mar 2, 2026	104.53	104.60	104.35	104.45	103.62	-0.30%	31,143
Feb 27, 2026	105.15	105.15	104.92	105.04	103.92	0.12%	29,870
Feb 26, 2026	104.93	105.01	104.91	104.91	103.79	0.16%	60,108
Feb 25, 2026	104.78	104.85	104.73	104.74	103.63	-0.08%	42,705
Feb 24, 2026	104.79	104.88	104.71	104.82	103.71	0.04%	48,108
Feb 23, 2026	104.77	104.84	104.63	104.78	103.67	0.32%	44,693
Feb 20, 2026	104.65	104.65	104.44	104.45	103.34	-0.11%	34,281
Feb 19, 2026	104.62	104.75	104.40	104.57	103.46	0.03%	80,668
Feb 18, 2026	104.59	104.68	104.33	104.54	103.43	-	40,022
Feb 17, 2026	104.55	104.55	104.33	104.54	103.43	0.14%	53,262
Feb 13, 2026	104.32	104.48	104.32	104.40	103.28	0.12%	26,107
Feb 12, 2026	104.12	104.27	104.12	104.27	103.16	0.25%	41,674
Feb 11, 2026	104.03	104.05	103.93	104.01	102.90	-0.09%	72,911
Feb 10, 2026	104.30	104.30	103.92	104.10	102.99	-0.01%	99,120
Feb 9, 2026	104.07	104.11	103.97	104.11	103.00	0.11%	66,569
Feb 6, 2026	104.10	104.10	103.90	104.00	102.89	0.04%	63,898
Feb 5, 2026	104.01	104.05	103.89	103.96	102.85	0.09%	64,864
Feb 4, 2026	103.92	103.93	103.73	103.87	102.77	0.03%	99,537
Feb 3, 2026	103.79	103.94	103.65	103.84	102.74	0.11%	132,722