Skip to main content
Columbia Multi-Sector Municipal Income ETF (MUST)
NYSEARCA: MUST · Real-Time Price · USD
20.59
-0.06 (-0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MUST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6720.7220.5620.5920.59-0.28%105,076
Apr 27, 202620.6220.7620.5720.6520.650.44%31,257
Apr 24, 202620.6520.6920.5620.5620.56-0.24%49,636
Apr 23, 202620.6620.7720.5620.6120.61-0.22%320,577
Apr 22, 202620.6720.7520.5720.6620.660.22%67,659
Apr 21, 202620.5920.7020.5620.6120.61-0.05%79,904
Apr 20, 202620.6020.6720.5420.6220.62-0.15%64,424
Apr 17, 202620.5620.7220.5620.6520.650.54%606,947
Apr 16, 202620.5520.6420.5120.5420.540.20%172,678
Apr 15, 202620.5420.6420.4820.5020.50-0.10%145,236
Apr 14, 202620.5420.7120.4720.5220.52-0.05%103,668
Apr 13, 202620.5020.6720.4320.5320.530.34%73,214
Apr 10, 202620.5320.7020.4520.4620.46-0.44%85,220
Apr 9, 202620.5220.6120.4920.5520.550.59%111,295
Apr 8, 202620.5120.6220.4320.4320.430.10%93,916
Apr 7, 202620.4320.5120.3820.4120.41-0.24%107,240
Apr 6, 202620.5020.5020.3720.4620.46-103,410
Apr 2, 202620.4020.4620.3620.4620.460.29%65,046
Apr 1, 202620.4820.4820.4020.4020.40-0.54%362,991
Mar 31, 202620.5120.5120.4220.5120.440.34%96,849
Mar 30, 202620.4420.4620.3620.4420.370.20%29,964
Mar 27, 202620.3920.4020.3220.4020.33-0.05%111,106
Mar 26, 202620.4720.4820.3720.4120.34-0.29%81,680
Mar 25, 202620.4320.4820.3820.4720.400.24%80,624
Mar 24, 202620.5520.5520.3020.4220.35-0.54%166,284
Mar 23, 202620.5320.6420.4820.5320.460.15%45,252
Mar 20, 202620.6220.6820.4620.5020.43-1.01%91,476
Mar 19, 202620.5920.7220.5820.7120.640.63%75,246
Mar 18, 202620.7120.7620.5620.5820.51-0.53%159,017
Mar 17, 202620.7020.7520.6820.6920.62-0.10%53,332
Mar 16, 202620.7720.7720.6320.7120.64-0.05%58,670
Mar 13, 202620.7320.7420.6320.7220.650.29%23,564
Mar 12, 202620.7320.7520.6320.6620.59-0.53%71,941
Mar 11, 202620.8120.8120.7320.7720.70-0.19%58,333
Mar 10, 202620.7720.8620.7620.8120.740.10%100,564
Mar 9, 202620.8020.8520.7820.7920.72-0.05%99,774
Mar 6, 202620.7720.8320.7720.8020.730.05%80,134
Mar 5, 202620.8020.8420.7820.7920.72-0.24%62,443
Mar 4, 202620.8720.9120.8220.8420.770.10%154,919
Mar 3, 202620.9120.9620.8220.8220.75-0.81%109,404
Mar 2, 202620.9721.0220.9320.9920.92-0.33%21,502
Feb 27, 202621.0621.1021.0121.0620.950.19%59,059
Feb 26, 202621.0921.0921.0221.0220.910.10%698,399
Feb 25, 202621.0821.0821.0021.0020.89-0.38%1,040,259
Feb 24, 202621.0121.0821.0121.0820.97-60,347
Feb 23, 202621.0721.0921.0021.0820.970.05%76,038
Feb 20, 202621.0721.0720.9421.0720.960.14%58,309
Feb 19, 202621.0221.0620.9921.0420.93-107,472
Feb 18, 202621.0421.0420.9721.0420.93-81,918
Feb 17, 202620.9721.0520.9121.0420.930.29%76,141
Feb 13, 202620.9720.9920.9020.9820.87-99,229
Feb 12, 202620.9020.9820.9020.9820.870.24%116,725
Feb 11, 202620.9220.9320.8620.9320.82-64,765
Feb 10, 202620.9420.9420.8820.9320.820.05%50,446
Feb 9, 202620.9020.9220.8720.9220.810.10%104,532
Feb 6, 202620.8820.9020.8320.9020.790.48%101,941
Feb 5, 202620.8720.8820.7920.8020.69-0.24%169,433
Feb 4, 202620.8420.8520.7920.8520.740.05%91,953
Feb 3, 202620.7920.8420.7520.8420.73-0.19%95,361
Feb 2, 202620.8820.8820.7720.8820.77-0.14%110,016
Jan 30, 202620.8420.9120.8020.9120.740.43%119,021
Jan 29, 202620.8320.8720.7920.8220.650.14%144,893
Jan 28, 202620.8320.9120.7720.7920.620.05%263,784
Jan 27, 202620.8220.8520.7820.7820.61-0.29%117,013
Jan 26, 202620.8020.8420.7720.8420.670.48%186,561
Jan 23, 202620.8020.8220.7420.7420.570.05%106,674
Jan 22, 202620.8220.8520.7220.7320.56-0.48%177,817
Jan 21, 202620.7620.8320.6820.8320.660.34%452,486
Jan 20, 202620.8520.8520.7420.7620.59-0.10%122,527
Jan 16, 202620.7920.9020.7820.7820.61-0.24%209,570
Jan 15, 202620.8620.8920.7920.8320.66-0.19%80,225
Jan 14, 202620.8120.8720.7520.8720.700.68%68,534
Jan 13, 202620.8420.8820.7320.7320.56-0.77%69,253
Jan 12, 202620.7520.8920.7320.8920.720.14%90,610
Jan 9, 202620.7420.8620.7220.8620.690.53%198,762
Jan 8, 202620.7520.7520.7120.7520.58-49,858
Jan 7, 202620.7020.7520.6820.7520.580.44%93,268
Jan 6, 202620.6520.7220.6420.6620.490.10%114,428
Jan 5, 202620.6620.7420.6220.6420.47-0.05%185,893
Jan 2, 202620.6420.6520.5920.6520.480.19%161,831
Dec 31, 202520.6220.7320.6120.6120.440.19%127,184
Dec 30, 202520.6820.7120.5720.5720.40-0.05%202,443
Dec 29, 202520.6620.7020.5820.5820.41-0.63%99,282
Dec 26, 202520.7220.7420.6420.7120.480.10%54,755
Dec 24, 202520.6820.7220.6120.6920.460.19%63,562
Dec 23, 202520.6620.6920.6020.6520.420.05%64,625
Dec 22, 202520.6920.7020.6420.6420.41-0.15%89,957
Dec 19, 202520.6820.7020.6320.6720.440.19%40,341
Dec 18, 202520.6720.7520.6320.6320.400.15%143,506
Dec 17, 202520.6620.7220.6020.6020.37-71,405
Dec 16, 202520.6520.7320.6020.6020.37-0.19%133,459
Dec 15, 202520.6720.7020.6320.6420.410.15%151,210
Dec 12, 202520.7120.7120.6020.6120.38-0.29%97,330
Dec 11, 202520.6920.7220.6720.6720.44-579,323
Dec 10, 202520.6820.7120.5920.6720.440.24%84,108
Dec 9, 202520.6820.7020.6220.6220.390.19%131,074
Dec 8, 202520.5720.6820.5720.5820.350.15%118,483
Dec 5, 202520.5620.6720.5520.5520.32-0.19%113,951
Dec 4, 202520.6320.6620.5820.5920.36-0.44%55,950
Dec 3, 202520.6520.6820.5720.6820.450.44%67,350