Columbia Multi-Sector Municipal Income ETF (MUST)
NYSEARCA: MUST · Real-Time Price · USD
20.79
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
MUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.80 | 20.84 | 20.78 | 20.79 | 20.79 | -0.24% | 62,443 |
| Mar 4, 2026 | 20.87 | 20.91 | 20.82 | 20.84 | 20.84 | 0.10% | 154,919 |
| Mar 3, 2026 | 20.91 | 20.96 | 20.82 | 20.82 | 20.82 | -0.81% | 109,404 |
| Mar 2, 2026 | 20.97 | 21.02 | 20.93 | 20.99 | 20.99 | -0.33% | 21,502 |
| Feb 27, 2026 | 21.06 | 21.10 | 21.01 | 21.06 | 21.01 | 0.19% | 59,059 |
| Feb 26, 2026 | 21.09 | 21.09 | 21.02 | 21.02 | 20.97 | 0.10% | 698,399 |
| Feb 25, 2026 | 21.08 | 21.08 | 21.00 | 21.00 | 20.95 | -0.38% | 1,040,259 |
| Feb 24, 2026 | 21.01 | 21.08 | 21.01 | 21.08 | 21.03 | - | 60,347 |
| Feb 23, 2026 | 21.07 | 21.09 | 21.00 | 21.08 | 21.03 | 0.05% | 76,038 |
| Feb 20, 2026 | 21.07 | 21.07 | 20.94 | 21.07 | 21.02 | 0.14% | 58,309 |
| Feb 19, 2026 | 21.02 | 21.06 | 20.99 | 21.04 | 20.99 | - | 107,472 |
| Feb 18, 2026 | 21.04 | 21.04 | 20.97 | 21.04 | 20.99 | - | 81,918 |
| Feb 17, 2026 | 20.97 | 21.05 | 20.91 | 21.04 | 20.99 | 0.29% | 76,141 |
| Feb 13, 2026 | 20.97 | 20.99 | 20.90 | 20.98 | 20.93 | - | 99,229 |
| Feb 12, 2026 | 20.90 | 20.98 | 20.90 | 20.98 | 20.93 | 0.24% | 116,725 |
| Feb 11, 2026 | 20.92 | 20.93 | 20.86 | 20.93 | 20.88 | - | 64,765 |
| Feb 10, 2026 | 20.94 | 20.94 | 20.88 | 20.93 | 20.88 | 0.05% | 50,446 |
| Feb 9, 2026 | 20.90 | 20.92 | 20.87 | 20.92 | 20.87 | 0.10% | 104,532 |
| Feb 6, 2026 | 20.88 | 20.90 | 20.83 | 20.90 | 20.85 | 0.48% | 101,941 |
| Feb 5, 2026 | 20.87 | 20.88 | 20.79 | 20.80 | 20.75 | -0.24% | 169,433 |
| Feb 4, 2026 | 20.84 | 20.85 | 20.79 | 20.85 | 20.80 | 0.05% | 91,953 |
| Feb 3, 2026 | 20.79 | 20.84 | 20.75 | 20.84 | 20.79 | -0.19% | 95,361 |
| Feb 2, 2026 | 20.88 | 20.88 | 20.77 | 20.88 | 20.83 | -0.14% | 110,016 |
| Jan 30, 2026 | 20.84 | 20.91 | 20.80 | 20.91 | 20.81 | 0.43% | 119,021 |
| Jan 29, 2026 | 20.83 | 20.87 | 20.79 | 20.82 | 20.72 | 0.14% | 144,893 |
| Jan 28, 2026 | 20.83 | 20.91 | 20.77 | 20.79 | 20.69 | 0.05% | 263,784 |
| Jan 27, 2026 | 20.82 | 20.85 | 20.78 | 20.78 | 20.68 | -0.29% | 117,013 |
| Jan 26, 2026 | 20.80 | 20.84 | 20.77 | 20.84 | 20.74 | 0.48% | 186,561 |
| Jan 23, 2026 | 20.80 | 20.82 | 20.74 | 20.74 | 20.64 | 0.05% | 106,674 |
| Jan 22, 2026 | 20.82 | 20.85 | 20.72 | 20.73 | 20.63 | -0.48% | 177,817 |
| Jan 21, 2026 | 20.76 | 20.83 | 20.68 | 20.83 | 20.73 | 0.34% | 452,486 |
| Jan 20, 2026 | 20.85 | 20.85 | 20.74 | 20.76 | 20.66 | -0.10% | 122,527 |
| Jan 16, 2026 | 20.79 | 20.90 | 20.78 | 20.78 | 20.68 | -0.24% | 209,570 |
| Jan 15, 2026 | 20.86 | 20.89 | 20.79 | 20.83 | 20.73 | -0.19% | 80,225 |
| Jan 14, 2026 | 20.81 | 20.87 | 20.75 | 20.87 | 20.77 | 0.68% | 68,534 |
| Jan 13, 2026 | 20.84 | 20.88 | 20.73 | 20.73 | 20.63 | -0.77% | 69,253 |
| Jan 12, 2026 | 20.75 | 20.89 | 20.73 | 20.89 | 20.79 | 0.14% | 90,610 |
| Jan 9, 2026 | 20.74 | 20.86 | 20.72 | 20.86 | 20.76 | 0.53% | 198,762 |
| Jan 8, 2026 | 20.75 | 20.75 | 20.71 | 20.75 | 20.65 | - | 49,858 |
| Jan 7, 2026 | 20.70 | 20.75 | 20.68 | 20.75 | 20.65 | 0.44% | 93,268 |
| Jan 6, 2026 | 20.65 | 20.72 | 20.64 | 20.66 | 20.56 | 0.10% | 114,428 |
| Jan 5, 2026 | 20.66 | 20.74 | 20.62 | 20.64 | 20.54 | -0.05% | 185,893 |
| Jan 2, 2026 | 20.64 | 20.65 | 20.59 | 20.65 | 20.55 | 0.19% | 161,831 |
| Dec 31, 2025 | 20.62 | 20.73 | 20.61 | 20.61 | 20.51 | 0.19% | 127,184 |
| Dec 30, 2025 | 20.68 | 20.71 | 20.57 | 20.57 | 20.47 | -0.05% | 202,443 |
| Dec 29, 2025 | 20.66 | 20.70 | 20.58 | 20.58 | 20.48 | -0.63% | 99,282 |
| Dec 26, 2025 | 20.72 | 20.74 | 20.64 | 20.71 | 20.55 | 0.10% | 54,755 |
| Dec 24, 2025 | 20.68 | 20.72 | 20.61 | 20.69 | 20.53 | 0.19% | 63,562 |
| Dec 23, 2025 | 20.66 | 20.69 | 20.60 | 20.65 | 20.49 | 0.05% | 64,625 |
| Dec 22, 2025 | 20.69 | 20.70 | 20.64 | 20.64 | 20.48 | -0.15% | 89,957 |
| Dec 19, 2025 | 20.68 | 20.70 | 20.63 | 20.67 | 20.51 | 0.19% | 40,341 |
| Dec 18, 2025 | 20.67 | 20.75 | 20.63 | 20.63 | 20.47 | 0.15% | 143,506 |
| Dec 17, 2025 | 20.66 | 20.72 | 20.60 | 20.60 | 20.44 | - | 71,405 |
| Dec 16, 2025 | 20.65 | 20.73 | 20.60 | 20.60 | 20.44 | -0.19% | 133,459 |
| Dec 15, 2025 | 20.67 | 20.70 | 20.63 | 20.64 | 20.48 | 0.15% | 151,210 |
| Dec 12, 2025 | 20.71 | 20.71 | 20.60 | 20.61 | 20.45 | -0.29% | 97,330 |
| Dec 11, 2025 | 20.69 | 20.72 | 20.67 | 20.67 | 20.51 | - | 579,323 |
| Dec 10, 2025 | 20.68 | 20.71 | 20.59 | 20.67 | 20.51 | 0.24% | 84,108 |
| Dec 9, 2025 | 20.68 | 20.70 | 20.62 | 20.62 | 20.46 | 0.19% | 131,074 |
| Dec 8, 2025 | 20.57 | 20.68 | 20.57 | 20.58 | 20.42 | 0.15% | 118,483 |
| Dec 5, 2025 | 20.56 | 20.67 | 20.55 | 20.55 | 20.39 | -0.19% | 113,951 |
| Dec 4, 2025 | 20.63 | 20.66 | 20.58 | 20.59 | 20.43 | -0.44% | 55,950 |
| Dec 3, 2025 | 20.65 | 20.68 | 20.57 | 20.68 | 20.52 | 0.44% | 67,350 |
| Dec 2, 2025 | 20.58 | 20.67 | 20.56 | 20.59 | 20.43 | -0.19% | 44,048 |
| Dec 1, 2025 | 20.74 | 20.74 | 20.54 | 20.63 | 20.47 | -0.58% | 154,273 |
| Nov 28, 2025 | 20.65 | 20.75 | 20.65 | 20.75 | 20.53 | 0.14% | 32,524 |
| Nov 26, 2025 | 20.70 | 20.74 | 20.60 | 20.72 | 20.50 | 0.05% | 68,341 |
| Nov 25, 2025 | 20.70 | 20.76 | 20.62 | 20.71 | 20.49 | 0.34% | 129,433 |
| Nov 24, 2025 | 20.66 | 20.76 | 20.64 | 20.64 | 20.42 | 0.19% | 103,812 |
| Nov 21, 2025 | 20.69 | 20.73 | 20.60 | 20.60 | 20.38 | -0.10% | 85,684 |
| Nov 20, 2025 | 20.62 | 20.74 | 20.62 | 20.62 | 20.40 | -0.05% | 77,449 |
| Nov 19, 2025 | 20.60 | 20.76 | 20.60 | 20.63 | 20.41 | 0.05% | 49,158 |
| Nov 18, 2025 | 20.68 | 20.77 | 20.61 | 20.62 | 20.40 | 0.05% | 56,490 |
| Nov 17, 2025 | 20.68 | 20.75 | 20.60 | 20.61 | 20.39 | 0.24% | 31,093 |
| Nov 14, 2025 | 20.57 | 20.75 | 20.56 | 20.56 | 20.34 | -0.10% | 51,794 |
| Nov 13, 2025 | 20.58 | 20.78 | 20.58 | 20.58 | 20.36 | -0.10% | 190,956 |
| Nov 12, 2025 | 20.61 | 20.77 | 20.60 | 20.60 | 20.38 | -0.29% | 55,150 |
| Nov 11, 2025 | 20.61 | 20.77 | 20.61 | 20.66 | 20.44 | 0.34% | 61,885 |
| Nov 10, 2025 | 20.80 | 20.80 | 20.59 | 20.59 | 20.37 | -0.19% | 87,308 |
| Nov 7, 2025 | 20.59 | 20.72 | 20.59 | 20.63 | 20.41 | 0.05% | 98,270 |
| Nov 6, 2025 | 20.60 | 20.78 | 20.60 | 20.62 | 20.40 | 0.10% | 112,368 |
| Nov 5, 2025 | 20.71 | 20.71 | 20.59 | 20.60 | 20.38 | -0.43% | 110,128 |
| Nov 4, 2025 | 20.62 | 20.73 | 20.62 | 20.69 | 20.47 | 0.34% | 258,884 |
| Nov 3, 2025 | 20.59 | 20.68 | 20.59 | 20.62 | 20.40 | -0.29% | 75,626 |
| Oct 31, 2025 | 20.60 | 20.76 | 20.60 | 20.68 | 20.40 | 0.15% | 54,997 |
| Oct 30, 2025 | 20.60 | 20.77 | 20.60 | 20.65 | 20.38 | -0.05% | 77,558 |
| Oct 29, 2025 | 20.64 | 20.82 | 20.64 | 20.66 | 20.39 | 0.05% | 46,125 |
| Oct 28, 2025 | 20.75 | 20.82 | 20.65 | 20.65 | 20.38 | -0.24% | 73,784 |
| Oct 27, 2025 | 20.80 | 20.81 | 20.65 | 20.70 | 20.42 | 0.15% | 75,536 |
| Oct 24, 2025 | 20.75 | 20.79 | 20.67 | 20.67 | 20.40 | -0.27% | 1,144,730 |
| Oct 23, 2025 | 20.69 | 20.79 | 20.61 | 20.73 | 20.45 | 0.17% | 76,157 |
| Oct 22, 2025 | 20.61 | 20.78 | 20.61 | 20.69 | 20.41 | 0.15% | 70,331 |
| Oct 21, 2025 | 20.63 | 20.76 | 20.63 | 20.66 | 20.39 | -0.34% | 66,588 |
| Oct 20, 2025 | 20.66 | 20.76 | 20.60 | 20.73 | 20.45 | 0.58% | 79,865 |
| Oct 17, 2025 | 20.67 | 20.72 | 20.55 | 20.61 | 20.34 | 0.24% | 46,982 |
| Oct 16, 2025 | 20.64 | 20.74 | 20.56 | 20.56 | 20.29 | -0.24% | 34,354 |
| Oct 15, 2025 | 20.54 | 20.71 | 20.52 | 20.61 | 20.34 | 0.49% | 36,502 |
| Oct 14, 2025 | 20.70 | 20.70 | 20.51 | 20.51 | 20.24 | -0.92% | 62,683 |
| Oct 13, 2025 | 20.54 | 20.71 | 20.51 | 20.70 | 20.42 | 0.93% | 65,173 |
| Oct 10, 2025 | 20.65 | 20.66 | 20.47 | 20.51 | 20.24 | -0.10% | 130,269 |