Columbia Multi-Sector Municipal Income ETF (MUST)
NYSEARCA: MUST · Real-Time Price · USD
20.55
-0.04 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
20.55
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.56 | 20.67 | 20.55 | 20.55 | 20.55 | -0.19% | 113,951 |
| Dec 4, 2025 | 20.63 | 20.66 | 20.58 | 20.59 | 20.59 | -0.44% | 55,950 |
| Dec 3, 2025 | 20.65 | 20.68 | 20.57 | 20.68 | 20.68 | 0.44% | 67,350 |
| Dec 2, 2025 | 20.58 | 20.67 | 20.56 | 20.59 | 20.59 | -0.19% | 44,048 |
| Dec 1, 2025 | 20.74 | 20.74 | 20.54 | 20.63 | 20.63 | -0.58% | 154,273 |
| Nov 28, 2025 | 20.65 | 20.75 | 20.65 | 20.75 | 20.70 | 0.14% | 32,524 |
| Nov 26, 2025 | 20.70 | 20.74 | 20.60 | 20.72 | 20.67 | 0.05% | 68,341 |
| Nov 25, 2025 | 20.70 | 20.76 | 20.62 | 20.71 | 20.66 | 0.34% | 129,433 |
| Nov 24, 2025 | 20.66 | 20.76 | 20.64 | 20.64 | 20.59 | 0.19% | 103,812 |
| Nov 21, 2025 | 20.69 | 20.73 | 20.60 | 20.60 | 20.55 | -0.10% | 85,684 |
| Nov 20, 2025 | 20.62 | 20.74 | 20.62 | 20.62 | 20.57 | -0.05% | 77,449 |
| Nov 19, 2025 | 20.60 | 20.76 | 20.60 | 20.63 | 20.58 | 0.05% | 49,158 |
| Nov 18, 2025 | 20.68 | 20.77 | 20.61 | 20.62 | 20.57 | 0.05% | 56,490 |
| Nov 17, 2025 | 20.68 | 20.75 | 20.60 | 20.61 | 20.56 | 0.24% | 31,093 |
| Nov 14, 2025 | 20.57 | 20.75 | 20.56 | 20.56 | 20.51 | -0.10% | 51,794 |
| Nov 13, 2025 | 20.58 | 20.78 | 20.58 | 20.58 | 20.53 | -0.10% | 190,956 |
| Nov 12, 2025 | 20.61 | 20.77 | 20.60 | 20.60 | 20.55 | -0.29% | 55,150 |
| Nov 11, 2025 | 20.61 | 20.77 | 20.61 | 20.66 | 20.61 | 0.34% | 61,885 |
| Nov 10, 2025 | 20.80 | 20.80 | 20.59 | 20.59 | 20.54 | -0.19% | 87,308 |
| Nov 7, 2025 | 20.59 | 20.72 | 20.59 | 20.63 | 20.58 | 0.05% | 98,270 |
| Nov 6, 2025 | 20.60 | 20.78 | 20.60 | 20.62 | 20.57 | 0.10% | 112,368 |
| Nov 5, 2025 | 20.71 | 20.71 | 20.59 | 20.60 | 20.55 | -0.43% | 110,128 |
| Nov 4, 2025 | 20.62 | 20.73 | 20.62 | 20.69 | 20.64 | 0.34% | 258,884 |
| Nov 3, 2025 | 20.59 | 20.68 | 20.59 | 20.62 | 20.57 | -0.29% | 75,626 |
| Oct 31, 2025 | 20.60 | 20.76 | 20.60 | 20.68 | 20.57 | 0.15% | 54,997 |
| Oct 30, 2025 | 20.60 | 20.77 | 20.60 | 20.65 | 20.54 | -0.05% | 77,558 |
| Oct 29, 2025 | 20.64 | 20.82 | 20.64 | 20.66 | 20.55 | 0.05% | 46,125 |
| Oct 28, 2025 | 20.75 | 20.82 | 20.65 | 20.65 | 20.54 | -0.24% | 73,784 |
| Oct 27, 2025 | 20.80 | 20.81 | 20.65 | 20.70 | 20.59 | 0.15% | 75,536 |
| Oct 24, 2025 | 20.75 | 20.79 | 20.67 | 20.67 | 20.56 | -0.27% | 1,144,730 |
| Oct 23, 2025 | 20.69 | 20.79 | 20.61 | 20.73 | 20.61 | 0.17% | 76,157 |
| Oct 22, 2025 | 20.61 | 20.78 | 20.61 | 20.69 | 20.58 | 0.15% | 70,331 |
| Oct 21, 2025 | 20.63 | 20.76 | 20.63 | 20.66 | 20.55 | -0.34% | 66,588 |
| Oct 20, 2025 | 20.66 | 20.76 | 20.60 | 20.73 | 20.62 | 0.58% | 79,865 |
| Oct 17, 2025 | 20.67 | 20.72 | 20.55 | 20.61 | 20.50 | 0.24% | 46,982 |
| Oct 16, 2025 | 20.64 | 20.74 | 20.56 | 20.56 | 20.45 | -0.24% | 34,354 |
| Oct 15, 2025 | 20.54 | 20.71 | 20.52 | 20.61 | 20.50 | 0.49% | 36,502 |
| Oct 14, 2025 | 20.70 | 20.70 | 20.51 | 20.51 | 20.40 | -0.92% | 62,683 |
| Oct 13, 2025 | 20.54 | 20.71 | 20.51 | 20.70 | 20.59 | 0.93% | 65,173 |
| Oct 10, 2025 | 20.65 | 20.66 | 20.47 | 20.51 | 20.40 | -0.10% | 130,269 |
| Oct 9, 2025 | 20.53 | 20.63 | 20.52 | 20.53 | 20.42 | - | 56,952 |
| Oct 8, 2025 | 20.59 | 20.63 | 20.49 | 20.53 | 20.42 | -0.10% | 110,975 |
| Oct 7, 2025 | 20.53 | 20.59 | 20.51 | 20.55 | 20.44 | 0.24% | 39,295 |
| Oct 6, 2025 | 20.59 | 20.59 | 20.41 | 20.50 | 20.39 | -0.19% | 75,416 |
| Oct 3, 2025 | 20.52 | 20.57 | 20.40 | 20.54 | 20.43 | 0.10% | 82,165 |
| Oct 2, 2025 | 20.54 | 20.54 | 20.39 | 20.52 | 20.41 | 0.34% | 160,227 |
| Oct 1, 2025 | 20.54 | 20.54 | 20.40 | 20.45 | 20.34 | -0.39% | 100,258 |
| Sep 30, 2025 | 20.53 | 20.55 | 20.44 | 20.53 | 20.36 | - | 109,466 |
| Sep 29, 2025 | 20.56 | 20.59 | 20.45 | 20.53 | 20.36 | 0.20% | 67,091 |
| Sep 26, 2025 | 20.41 | 20.56 | 20.41 | 20.49 | 20.32 | 0.05% | 69,327 |
| Sep 25, 2025 | 20.41 | 20.61 | 20.41 | 20.48 | 20.31 | -0.15% | 84,184 |
| Sep 24, 2025 | 20.52 | 20.63 | 20.43 | 20.51 | 20.34 | -0.53% | 62,638 |
| Sep 23, 2025 | 20.56 | 20.66 | 20.49 | 20.62 | 20.45 | 0.29% | 83,921 |
| Sep 22, 2025 | 20.57 | 20.65 | 20.50 | 20.56 | 20.39 | 0.15% | 38,764 |
| Sep 19, 2025 | 20.57 | 20.65 | 20.48 | 20.53 | 20.36 | 0.10% | 25,323 |
| Sep 18, 2025 | 20.61 | 20.65 | 20.42 | 20.51 | 20.34 | -0.68% | 233,721 |
| Sep 17, 2025 | 20.59 | 20.67 | 20.50 | 20.65 | 20.48 | 0.63% | 96,171 |
| Sep 16, 2025 | 20.54 | 20.66 | 20.49 | 20.52 | 20.35 | 0.10% | 58,555 |
| Sep 15, 2025 | 20.45 | 20.64 | 20.45 | 20.50 | 20.33 | 0.20% | 148,206 |
| Sep 12, 2025 | 20.37 | 20.60 | 20.37 | 20.46 | 20.29 | -0.05% | 75,674 |
| Sep 11, 2025 | 20.48 | 20.58 | 20.40 | 20.47 | 20.30 | 0.39% | 49,767 |
| Sep 10, 2025 | 20.35 | 20.48 | 20.31 | 20.39 | 20.22 | 0.39% | 67,428 |
| Sep 9, 2025 | 20.24 | 20.48 | 20.24 | 20.31 | 20.14 | 0.15% | 102,144 |
| Sep 8, 2025 | 20.23 | 20.50 | 20.23 | 20.28 | 20.11 | 0.40% | 71,130 |
| Sep 5, 2025 | 20.15 | 20.33 | 20.12 | 20.20 | 20.03 | 0.66% | 138,880 |
| Sep 4, 2025 | 20.21 | 20.21 | 20.04 | 20.07 | 19.90 | -0.26% | 67,245 |
| Sep 3, 2025 | 19.96 | 20.14 | 19.96 | 20.12 | 19.96 | 1.11% | 88,194 |
| Sep 2, 2025 | 20.02 | 20.12 | 19.88 | 19.90 | 19.74 | -0.65% | 216,583 |
| Aug 29, 2025 | 20.07 | 20.24 | 20.03 | 20.03 | 19.81 | -0.15% | 82,983 |
| Aug 28, 2025 | 20.09 | 20.21 | 20.03 | 20.06 | 19.84 | 0.05% | 85,795 |
| Aug 27, 2025 | 20.04 | 20.21 | 20.02 | 20.05 | 19.83 | - | 142,966 |
| Aug 26, 2025 | 20.06 | 20.19 | 20.03 | 20.05 | 19.83 | - | 91,761 |
| Aug 25, 2025 | 20.05 | 20.23 | 20.03 | 20.05 | 19.83 | 0.15% | 99,591 |
| Aug 22, 2025 | 20.07 | 20.16 | 19.99 | 20.02 | 19.80 | 0.10% | 106,668 |
| Aug 21, 2025 | 20.07 | 20.15 | 19.99 | 20.00 | 19.78 | 0.05% | 108,241 |
| Aug 20, 2025 | 20.05 | 20.17 | 19.99 | 19.99 | 19.77 | -0.60% | 55,253 |
| Aug 19, 2025 | 20.06 | 20.16 | 19.98 | 20.11 | 19.89 | 0.40% | 97,446 |
| Aug 18, 2025 | 19.99 | 20.19 | 19.99 | 20.03 | 19.81 | 0.05% | 99,852 |
| Aug 15, 2025 | 20.03 | 20.16 | 19.98 | 20.02 | 19.80 | -0.10% | 121,432 |
| Aug 14, 2025 | 20.03 | 20.16 | 19.99 | 20.04 | 19.82 | -0.20% | 102,044 |
| Aug 13, 2025 | 20.04 | 20.18 | 20.02 | 20.08 | 19.86 | 0.05% | 74,089 |
| Aug 12, 2025 | 20.03 | 20.17 | 19.98 | 20.07 | 19.85 | - | 40,254 |
| Aug 11, 2025 | 20.07 | 20.14 | 19.99 | 20.07 | 19.85 | 0.15% | 128,673 |
| Aug 8, 2025 | 20.01 | 20.15 | 20.01 | 20.04 | 19.82 | -0.10% | 102,685 |
| Aug 7, 2025 | 20.03 | 20.13 | 19.99 | 20.06 | 19.84 | - | 166,263 |
| Aug 6, 2025 | 20.05 | 20.12 | 20.02 | 20.06 | 19.84 | 0.15% | 95,630 |
| Aug 5, 2025 | 20.11 | 20.12 | 20.03 | 20.03 | 19.81 | -0.40% | 216,744 |
| Aug 4, 2025 | 20.03 | 20.11 | 20.03 | 20.11 | 19.89 | 0.25% | 1,183,301 |
| Aug 1, 2025 | 20.00 | 20.09 | 19.96 | 20.06 | 19.84 | 0.35% | 172,846 |
| Jul 31, 2025 | 19.95 | 20.13 | 19.95 | 19.99 | 19.71 | 0.40% | 210,799 |
| Jul 30, 2025 | 19.95 | 20.10 | 19.91 | 19.91 | 19.63 | -0.30% | 169,857 |
| Jul 29, 2025 | 19.95 | 20.06 | 19.93 | 19.97 | 19.69 | 0.05% | 100,699 |
| Jul 28, 2025 | 19.95 | 20.05 | 19.95 | 19.96 | 19.68 | 0.05% | 138,318 |
| Jul 25, 2025 | 19.96 | 20.02 | 19.88 | 19.95 | 19.67 | 0.20% | 91,404 |
| Jul 24, 2025 | 19.88 | 20.04 | 19.88 | 19.91 | 19.63 | -0.05% | 135,895 |
| Jul 23, 2025 | 19.87 | 20.05 | 19.87 | 19.92 | 19.64 | 0.25% | 96,021 |
| Jul 22, 2025 | 19.88 | 20.04 | 19.87 | 19.87 | 19.59 | - | 61,370 |
| Jul 21, 2025 | 19.99 | 20.08 | 19.87 | 19.87 | 19.59 | -0.15% | 70,930 |
| Jul 18, 2025 | 19.92 | 20.02 | 19.85 | 19.90 | 19.62 | -0.05% | 78,739 |
| Jul 17, 2025 | 19.99 | 20.07 | 19.91 | 19.91 | 19.63 | - | 61,777 |