TSX:MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	18.07	18.21	18.07	18.18	18.18	-0.33%	50,293
Mar 4, 2026	18.26	18.26	18.22	18.24	18.24	-0.08%	38,313
Mar 3, 2026	18.23	18.26	18.19	18.26	18.26	-0.19%	26,291
Mar 2, 2026	18.30	18.30	18.27	18.29	18.29	-0.38%	19,949
Feb 27, 2026	18.44	18.44	18.34	18.36	18.30	-0.11%	43,749
Feb 26, 2026	18.43	18.43	18.31	18.38	18.32	-	50,626
Feb 25, 2026	18.34	18.38	18.31	18.38	18.32	0.05%	44,603
Feb 24, 2026	18.36	18.39	18.36	18.37	18.31	-0.03%	45,024
Feb 23, 2026	18.36	18.39	18.33	18.38	18.31	0.14%	39,686
Feb 20, 2026	18.30	18.36	18.28	18.35	18.29	-0.11%	43,153
Feb 19, 2026	18.29	18.37	18.29	18.37	18.31	0.08%	32,619
Feb 18, 2026	18.38	18.38	18.30	18.36	18.29	0.36%	29,561
Feb 17, 2026	18.28	18.34	18.28	18.29	18.23	0.03%	51,001
Feb 13, 2026	18.36	18.36	18.21	18.29	18.22	-0.03%	38,560
Feb 12, 2026	18.40	18.40	18.22	18.29	18.23	0.38%	98,871
Feb 11, 2026	18.28	18.28	18.16	18.22	18.16	-0.11%	53,448
Feb 10, 2026	18.28	18.28	18.16	18.24	18.18	0.50%	44,306
Feb 9, 2026	18.19	18.22	18.15	18.15	18.09	-0.17%	38,948
Feb 6, 2026	18.20	18.20	18.12	18.18	18.12	0.11%	50,630
Feb 5, 2026	18.13	18.16	18.12	18.16	18.10	-0.27%	21,745
Feb 4, 2026	18.19	18.21	18.16	18.21	18.15	0.39%	37,513
Feb 3, 2026	18.08	18.14	18.08	18.14	18.08	-0.06%	35,266
Feb 2, 2026	18.18	18.18	18.14	18.15	18.09	-0.44%	45,027
Jan 30, 2026	18.24	18.26	18.19	18.23	18.10	-	64,902
Jan 29, 2026	18.29	18.29	18.18	18.23	18.10	-	68,797
Jan 28, 2026	18.16	18.28	18.16	18.23	18.10	0.33%	71,030
Jan 27, 2026	18.25	18.25	18.16	18.17	18.04	-0.60%	51,927
Jan 26, 2026	18.20	18.30	18.20	18.28	18.15	0.05%	34,947
Jan 23, 2026	18.24	18.27	18.23	18.27	18.14	-	34,334
Jan 22, 2026	18.31	18.31	18.24	18.27	18.14	0.16%	62,964
Jan 21, 2026	18.11	18.27	18.11	18.24	18.11	0.05%	56,065
Jan 20, 2026	18.14	18.24	18.14	18.23	18.10	-0.16%	36,160
Jan 19, 2026	18.32	18.32	18.26	18.26	18.13	-0.05%	48,509
Jan 16, 2026	18.26	18.31	18.26	18.27	18.14	-0.05%	30,781
Jan 15, 2026	18.25	18.31	18.25	18.28	18.15	-0.16%	41,284
Jan 14, 2026	18.20	18.31	18.20	18.31	18.18	0.11%	36,471
Jan 13, 2026	18.21	18.30	18.21	18.29	18.16	0.16%	346,378
Jan 12, 2026	18.25	18.27	18.24	18.26	18.13	-0.16%	24,208
Jan 9, 2026	18.28	18.30	18.25	18.29	18.16	0.41%	40,633
Jan 8, 2026	18.11	18.24	18.11	18.22	18.09	-0.36%	28,228
Jan 7, 2026	18.22	18.29	18.22	18.28	18.15	0.05%	54,688
Jan 6, 2026	18.26	18.27	18.21	18.27	18.14	0.11%	63,635
Jan 5, 2026	18.19	18.26	18.19	18.25	18.12	0.33%	133,650
Jan 2, 2026	18.11	18.20	18.11	18.19	18.06	0.11%	52,679
Dec 31, 2025	18.09	18.22	18.09	18.17	18.04	-0.19%	10,167
Dec 30, 2025	18.18	18.21	18.18	18.21	18.08	-0.30%	21,840
Dec 29, 2025	18.20	18.29	18.20	18.26	18.04	0.11%	24,071
Dec 24, 2025	18.23	18.25	18.23	18.24	18.02	-0.05%	22,978
Dec 23, 2025	18.25	18.25	18.22	18.25	18.03	0.11%	38,691
Dec 22, 2025	18.21	18.26	18.21	18.23	18.01	-0.33%	33,799
Dec 19, 2025	18.22	18.29	18.22	18.29	18.07	0.27%	28,651
Dec 18, 2025	18.27	18.27	18.24	18.24	18.02	0.05%	23,555
Dec 17, 2025	18.24	18.28	18.22	18.23	18.01	-0.33%	34,342
Dec 16, 2025	18.13	18.29	18.13	18.29	18.07	0.16%	43,902
Dec 15, 2025	18.18	18.28	18.18	18.26	18.04	0.05%	37,200
Dec 12, 2025	18.20	18.27	18.20	18.25	18.03	-0.16%	42,834
Dec 11, 2025	18.31	18.31	18.27	18.28	18.06	-0.05%	34,980
Dec 10, 2025	18.23	18.29	18.22	18.29	18.07	0.38%	47,698
Dec 9, 2025	18.32	18.32	18.20	18.22	18.00	-0.38%	46,025
Dec 8, 2025	18.25	18.29	18.21	18.29	18.07	-0.11%	43,375
Dec 5, 2025	18.24	18.32	18.23	18.31	18.09	-0.38%	22,072
Dec 4, 2025	18.38	18.38	18.33	18.38	18.16	0.05%	33,721
Dec 3, 2025	18.27	18.37	18.27	18.37	18.15	0.27%	26,343
Dec 2, 2025	18.32	18.36	18.32	18.32	18.10	-0.11%	57,645
Dec 1, 2025	18.36	18.36	18.32	18.34	18.12	-0.97%	15,514
Nov 28, 2025	18.47	18.52	18.43	18.52	18.21	0.22%	40,763
Nov 27, 2025	18.43	18.48	18.41	18.48	18.17	0.27%	26,642
Nov 26, 2025	18.35	18.47	18.35	18.43	18.12	-0.27%	35,757
Nov 25, 2025	18.46	18.49	18.42	18.48	18.17	0.22%	40,672
Nov 24, 2025	18.47	18.47	18.41	18.44	18.13	0.11%	23,625
Nov 21, 2025	18.47	18.47	18.39	18.42	18.12	0.05%	32,178
Nov 20, 2025	18.37	18.41	18.37	18.41	18.11	0.05%	28,159
Nov 19, 2025	18.46	18.46	18.37	18.40	18.10	0.16%	44,544
Nov 18, 2025	18.44	18.44	18.33	18.37	18.07	0.05%	31,341
Nov 17, 2025	18.36	18.39	18.35	18.36	18.06	-0.11%	24,327
Nov 14, 2025	18.46	18.46	18.36	18.38	18.08	-0.27%	18,683
Nov 13, 2025	18.37	18.44	18.37	18.43	18.12	0.05%	33,027
Nov 12, 2025	18.51	18.51	18.39	18.42	18.12	-0.22%	46,714
Nov 11, 2025	18.36	18.46	18.36	18.46	18.15	0.38%	22,981
Nov 10, 2025	18.30	18.41	18.30	18.39	18.09	-	31,228
Nov 7, 2025	18.38	18.39	18.34	18.39	18.09	-0.14%	32,781
Nov 6, 2025	18.44	18.44	18.39	18.42	18.11	0.14%	36,996
Nov 5, 2025	18.38	18.40	18.36	18.39	18.09	-0.24%	35,521
Nov 4, 2025	18.39	18.44	18.39	18.44	18.13	0.14%	20,883
Nov 3, 2025	18.44	18.44	18.37	18.41	18.11	-0.54%	25,576
Oct 31, 2025	18.51	18.53	18.48	18.51	18.12	-0.22%	26,259
Oct 30, 2025	18.58	18.58	18.51	18.55	18.16	-0.05%	23,239
Oct 29, 2025	18.47	18.57	18.47	18.56	18.17	-0.16%	26,566
Oct 28, 2025	18.58	18.60	18.56	18.59	18.20	-0.05%	53,157
Oct 27, 2025	18.56	18.61	18.55	18.60	18.21	0.22%	53,951
Oct 24, 2025	18.61	18.61	18.54	18.56	18.17	-0.11%	25,277
Oct 23, 2025	18.46	18.59	18.46	18.58	18.19	0.16%	46,140
Oct 22, 2025	18.54	18.56	18.53	18.55	18.16	-0.11%	34,701
Oct 21, 2025	18.52	18.57	18.52	18.57	18.18	0.11%	25,277
Oct 20, 2025	18.48	18.56	18.48	18.55	18.16	0.16%	38,195
Oct 17, 2025	18.49	18.55	18.49	18.52	18.13	-0.05%	23,544
Oct 16, 2025	18.49	18.54	18.48	18.53	18.14	0.11%	52,264
Oct 15, 2025	18.41	18.52	18.41	18.51	18.12	0.16%	23,841
Oct 14, 2025	18.46	18.50	18.45	18.48	18.09	0.33%	27,729
Oct 10, 2025	18.33	18.46	18.33	18.42	18.03	-0.22%	58,253