Munic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.58	0.61	0.56	0.59	0.59	3.13%	8,763
Apr 27, 2026	0.56	0.60	0.55	0.58	0.58	3.23%	23,004
Apr 24, 2026	0.58	0.59	0.56	0.56	0.56	-3.79%	12,769
Apr 23, 2026	0.61	0.61	0.57	0.58	0.58	-4.29%	8,456
Apr 22, 2026	0.56	0.61	0.53	0.61	0.61	8.99%	54,441
Apr 21, 2026	0.57	0.58	0.51	0.56	0.56	-3.47%	42,047
Apr 20, 2026	0.57	0.62	0.52	0.58	0.58	5.11%	140,041
Apr 17, 2026	0.55	0.55	0.52	0.55	0.55	-0.72%	11,607
Apr 16, 2026	0.54	0.57	0.52	0.55	0.55	-3.83%	13,932
Apr 15, 2026	0.58	0.58	0.54	0.57	0.57	-0.69%	6,138
Apr 14, 2026	0.54	0.58	0.51	0.58	0.58	7.04%	17,659
Apr 13, 2026	0.54	0.56	0.53	0.54	0.54	-3.91%	4,925
Apr 10, 2026	0.54	0.56	0.54	0.56	0.56	-1.40%	3,865
Apr 9, 2026	0.57	0.57	0.54	0.57	0.57	0.35%	4,108
Apr 8, 2026	0.57	0.58	0.54	0.57	0.57	3.27%	6,815
Apr 7, 2026	0.55	0.56	0.55	0.55	0.55	1.85%	1,555
Apr 2, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	122
Apr 1, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	4,700
Mar 31, 2026	0.56	0.57	0.55	0.57	0.57	2.52%	806
Mar 30, 2026	0.58	0.59	0.54	0.56	0.56	-4.14%	3,697
Mar 27, 2026	0.60	0.60	0.55	0.58	0.58	-3.33%	4,106
Mar 26, 2026	0.63	0.63	0.58	0.60	0.60	1.69%	4,583
Mar 25, 2026	0.59	0.59	0.59	0.59	0.59	-0.67%	611
Mar 24, 2026	0.60	0.60	0.59	0.59	0.59	-1.00%	2,751
Mar 23, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	4,204
Mar 20, 2026	0.60	0.69	0.60	0.63	0.63	5.00%	35,797
Mar 19, 2026	0.59	0.60	0.59	0.60	0.60	1.01%	1,592
Mar 18, 2026	0.61	0.61	0.57	0.59	0.59	-2.30%	5,053
Mar 17, 2026	0.58	0.61	0.58	0.61	0.61	5.56%	2,278
Mar 16, 2026	0.58	0.58	0.58	0.58	0.58	-	1
Mar 13, 2026	0.60	0.60	0.55	0.58	0.58	-4.32%	8,921
Mar 12, 2026	0.59	0.60	0.59	0.60	0.60	2.73%	1,807
Mar 11, 2026	0.58	0.59	0.58	0.59	0.59	0.34%	251
Mar 10, 2026	0.60	0.60	0.58	0.58	0.58	-2.34%	3,293
Mar 9, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	7,386
Mar 6, 2026	0.58	0.63	0.57	0.60	0.60	5.26%	12,682
Mar 5, 2026	0.53	0.63	0.53	0.57	0.57	7.55%	80,127
Mar 4, 2026	0.49	0.54	0.48	0.53	0.53	8.16%	18,390
Mar 3, 2026	0.52	0.52	0.47	0.49	0.49	-5.77%	21,589
Mar 2, 2026	0.54	0.54	0.50	0.52	0.52	-3.70%	26,941
Feb 27, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	22,468
Feb 26, 2026	0.54	0.55	0.51	0.55	0.55	-	15,238
Feb 25, 2026	0.57	0.57	0.52	0.55	0.55	-3.51%	17,401
Feb 24, 2026	0.58	0.58	0.55	0.57	0.57	-1.38%	19,009
Feb 23, 2026	0.58	0.60	0.58	0.58	0.58	-1.03%	10,241
Feb 20, 2026	0.57	0.60	0.57	0.58	0.58	2.82%	8,477
Feb 19, 2026	0.60	0.60	0.55	0.57	0.57	-5.33%	20,253
Feb 18, 2026	0.60	0.62	0.59	0.60	0.60	-	7,135
Feb 17, 2026	0.62	0.62	0.56	0.60	0.60	-3.23%	17,766
Feb 16, 2026	0.63	0.63	0.62	0.62	0.62	-2.21%	6,963
Feb 13, 2026	0.64	0.64	0.63	0.63	0.63	-0.63%	2,359
Feb 12, 2026	0.62	0.64	0.62	0.64	0.64	2.57%	4,520
Feb 11, 2026	0.63	0.65	0.62	0.62	0.62	-1.89%	7,393
Feb 10, 2026	0.62	0.68	0.62	0.63	0.63	2.26%	21,972
Feb 9, 2026	0.62	0.63	0.56	0.62	0.62	-0.64%	25,879
Feb 6, 2026	0.63	0.63	0.62	0.62	0.62	0.65%	6,460
Feb 5, 2026	0.68	0.68	0.62	0.62	0.62	-8.82%	28,665
Feb 4, 2026	0.71	0.71	0.66	0.68	0.68	-1.16%	16,883
Feb 3, 2026	0.69	0.72	0.69	0.69	0.69	-0.29%	4,372
Feb 2, 2026	0.66	0.73	0.66	0.69	0.69	2.68%	35,075
Jan 30, 2026	0.68	0.70	0.61	0.67	0.67	-3.72%	59,766
Jan 29, 2026	0.83	0.88	0.65	0.70	0.70	-36.55%	289,230
Jan 28, 2026	1.03	1.13	1.03	1.10	1.10	6.80%	56,491
Jan 27, 2026	0.99	1.07	0.99	1.03	1.03	4.04%	5,895
Jan 26, 2026	1.09	1.09	0.98	0.99	0.99	-8.33%	18,308
Jan 23, 2026	1.09	1.14	1.03	1.08	1.08	-0.92%	36,472
Jan 22, 2026	1.03	1.10	0.98	1.09	1.09	5.31%	39,342
Jan 21, 2026	0.94	1.04	0.93	1.04	1.04	9.64%	16,566
Jan 20, 2026	0.96	0.96	0.91	0.94	0.94	-2.48%	6,416
Jan 19, 2026	0.97	0.97	0.93	0.97	0.97	-0.62%	6,339
Jan 16, 2026	1.00	1.01	0.94	0.97	0.97	-2.60%	17,586
Jan 15, 2026	0.98	1.03	0.93	1.00	1.00	6.38%	51,713
Jan 14, 2026	0.91	0.99	0.91	0.94	0.94	3.75%	11,995
Jan 13, 2026	0.92	0.92	0.91	0.91	0.91	-1.52%	2,681
Jan 12, 2026	0.93	0.93	0.91	0.92	0.92	-	3,047
Jan 9, 2026	0.92	0.95	0.92	0.92	0.92	-	7,487
Jan 8, 2026	0.89	0.96	0.89	0.92	0.92	3.37%	13,608
Jan 7, 2026	0.87	0.96	0.87	0.89	0.89	1.83%	18,309
Jan 6, 2026	0.95	0.95	0.86	0.87	0.87	-7.81%	18,662
Jan 5, 2026	0.96	0.96	0.94	0.95	0.95	-0.21%	8,249
Jan 2, 2026	0.92	0.96	0.91	0.95	0.95	3.49%	8,434
Dec 31, 2025	0.83	0.93	0.83	0.92	0.92	10.34%	16,002
Dec 30, 2025	0.80	0.84	0.80	0.83	0.83	3.74%	4,186
Dec 29, 2025	0.84	0.90	0.80	0.80	0.80	-4.75%	12,252
Dec 24, 2025	0.78	0.84	0.77	0.84	0.84	7.95%	10,479
Dec 23, 2025	0.80	0.80	0.75	0.78	0.78	-2.01%	12,478
Dec 22, 2025	0.82	0.83	0.79	0.80	0.80	-2.93%	9,921
Dec 19, 2025	0.83	0.84	0.82	0.82	0.82	-2.38%	9,645
Dec 18, 2025	0.84	0.84	0.81	0.84	0.84	-	7,836
Dec 17, 2025	0.79	0.84	0.79	0.84	0.84	6.33%	7,889
Dec 16, 2025	0.80	0.81	0.78	0.79	0.79	-1.25%	3,581
Dec 15, 2025	0.78	0.82	0.78	0.80	0.80	-	7,158
Dec 12, 2025	0.77	0.82	0.77	0.80	0.80	3.63%	21,046
Dec 11, 2025	0.77	0.77	0.77	0.77	0.77	-	995
Dec 10, 2025	0.80	0.80	0.74	0.77	0.77	-3.50%	25,467
Dec 9, 2025	0.85	0.90	0.77	0.80	0.80	-5.88%	50,980
Dec 8, 2025	0.81	0.96	0.81	0.85	0.85	2.41%	64,886
Dec 5, 2025	0.82	0.86	0.80	0.83	0.83	1.22%	8,732
Dec 4, 2025	0.79	0.83	0.79	0.82	0.82	3.80%	6,347
Dec 3, 2025	0.75	0.83	0.75	0.79	0.79	4.77%	33,686