TSX:MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.00	18.03	18.00	18.03	-	0.14%	2,036
Apr 27, 2026	17.93	18.04	17.93	18.01	18.01	-0.25%	37,610
Apr 24, 2026	18.04	18.06	18.02	18.05	18.05	-0.11%	18,436
Apr 23, 2026	18.15	18.15	18.05	18.07	18.07	-0.11%	41,144
Apr 22, 2026	18.05	18.09	18.03	18.09	18.09	0.28%	32,163
Apr 21, 2026	18.12	18.12	18.02	18.04	18.04	-0.22%	46,830
Apr 20, 2026	17.97	18.09	17.97	18.08	18.08	0.03%	17,658
Apr 17, 2026	18.12	18.12	18.06	18.08	18.08	0.19%	31,367
Apr 16, 2026	17.96	18.05	17.96	18.04	18.04	-0.11%	43,054
Apr 15, 2026	18.11	18.11	18.04	18.06	18.06	0.22%	21,929
Apr 14, 2026	17.92	18.05	17.92	18.02	18.02	-0.14%	62,777
Apr 13, 2026	18.02	18.05	17.98	18.05	18.05	0.03%	23,550
Apr 10, 2026	17.94	18.07	17.94	18.04	18.04	-0.17%	24,139
Apr 9, 2026	18.05	18.08	18.02	18.07	18.07	0.31%	52,726
Apr 8, 2026	18.03	18.04	17.99	18.02	18.02	-	26,710
Apr 7, 2026	18.00	18.02	17.93	18.02	18.02	0.25%	49,853
Apr 6, 2026	17.91	17.98	17.91	17.97	17.97	0.17%	24,621
Apr 2, 2026	17.98	17.98	17.93	17.94	17.94	-	49,172
Apr 1, 2026	17.90	17.98	17.90	17.94	17.94	-0.39%	36,606
Mar 31, 2026	18.06	18.06	17.99	18.01	17.95	0.06%	40,954
Mar 30, 2026	17.92	18.01	17.92	18.00	17.94	0.31%	39,449
Mar 27, 2026	17.94	17.97	17.90	17.95	17.88	-0.03%	39,790
Mar 26, 2026	18.02	18.03	17.95	17.95	17.89	-0.39%	36,616
Mar 25, 2026	17.97	18.04	17.97	18.02	17.96	0.39%	26,300
Mar 24, 2026	17.89	17.98	17.89	17.95	17.89	-0.11%	13,419
Mar 23, 2026	17.93	18.00	17.93	17.97	17.91	0.06%	77,901
Mar 20, 2026	18.05	18.05	17.96	17.96	17.90	-0.50%	43,803
Mar 19, 2026	18.05	18.07	18.01	18.05	17.99	-0.17%	52,455
Mar 18, 2026	18.15	18.15	18.06	18.08	18.02	-0.28%	34,087
Mar 17, 2026	18.11	18.13	18.10	18.13	18.07	0.39%	35,458
Mar 16, 2026	18.05	18.08	18.04	18.06	18.00	0.06%	30,600
Mar 13, 2026	18.09	18.12	18.03	18.05	17.99	-0.17%	42,485
Mar 12, 2026	18.08	18.10	18.06	18.08	18.02	-0.17%	33,821
Mar 11, 2026	18.10	18.15	18.10	18.11	18.05	-0.22%	27,527
Mar 10, 2026	18.10	18.19	18.10	18.15	18.08	-0.17%	73,042
Mar 9, 2026	18.02	18.20	18.02	18.18	18.11	0.11%	40,739
Mar 6, 2026	18.18	18.20	18.15	18.16	18.09	-0.11%	34,797
Mar 5, 2026	18.07	18.21	18.07	18.18	18.11	-0.33%	50,293
Mar 4, 2026	18.26	18.26	18.22	18.24	18.17	-0.08%	38,313
Mar 3, 2026	18.23	18.26	18.19	18.26	18.19	-0.19%	26,291
Mar 2, 2026	18.30	18.30	18.27	18.29	18.22	-0.38%	19,949
Feb 27, 2026	18.44	18.44	18.34	18.36	18.23	-0.11%	43,749
Feb 26, 2026	18.43	18.43	18.31	18.38	18.25	-	50,626
Feb 25, 2026	18.34	18.38	18.31	18.38	18.25	0.05%	44,603
Feb 24, 2026	18.36	18.39	18.36	18.37	18.24	-0.03%	45,024
Feb 23, 2026	18.36	18.39	18.33	18.38	18.24	0.14%	39,686
Feb 20, 2026	18.30	18.36	18.28	18.35	18.22	-0.11%	43,153
Feb 19, 2026	18.29	18.37	18.29	18.37	18.24	0.08%	32,619
Feb 18, 2026	18.38	18.38	18.30	18.36	18.22	0.36%	29,561
Feb 17, 2026	18.28	18.34	18.28	18.29	18.16	0.03%	51,001
Feb 13, 2026	18.36	18.36	18.21	18.29	18.16	-0.03%	38,560
Feb 12, 2026	18.40	18.40	18.22	18.29	18.16	0.38%	98,871
Feb 11, 2026	18.28	18.28	18.16	18.22	18.09	-0.11%	53,448
Feb 10, 2026	18.28	18.28	18.16	18.24	18.11	0.50%	44,306
Feb 9, 2026	18.19	18.22	18.15	18.15	18.02	-0.17%	38,948
Feb 6, 2026	18.20	18.20	18.12	18.18	18.05	0.11%	50,630
Feb 5, 2026	18.13	18.16	18.12	18.16	18.03	-0.27%	21,745
Feb 4, 2026	18.19	18.21	18.16	18.21	18.08	0.39%	37,513
Feb 3, 2026	18.08	18.14	18.08	18.14	18.01	-0.06%	35,266
Feb 2, 2026	18.18	18.18	18.14	18.15	18.02	-0.44%	45,027
Jan 30, 2026	18.24	18.26	18.19	18.23	18.04	-	64,902
Jan 29, 2026	18.29	18.29	18.18	18.23	18.04	-	68,797
Jan 28, 2026	18.16	18.28	18.16	18.23	18.04	0.33%	71,030
Jan 27, 2026	18.25	18.25	18.16	18.17	17.98	-0.60%	51,927
Jan 26, 2026	18.20	18.30	18.20	18.28	18.09	0.05%	34,947
Jan 23, 2026	18.24	18.27	18.23	18.27	18.08	-	34,334
Jan 22, 2026	18.31	18.31	18.24	18.27	18.08	0.16%	62,964
Jan 21, 2026	18.11	18.27	18.11	18.24	18.05	0.05%	56,065
Jan 20, 2026	18.14	18.24	18.14	18.23	18.04	-0.16%	36,160
Jan 19, 2026	18.32	18.32	18.26	18.26	18.07	-0.05%	48,509
Jan 16, 2026	18.26	18.31	18.26	18.27	18.08	-0.05%	30,781
Jan 15, 2026	18.25	18.31	18.25	18.28	18.09	-0.16%	41,284
Jan 14, 2026	18.20	18.31	18.20	18.31	18.12	0.11%	36,471
Jan 13, 2026	18.21	18.30	18.21	18.29	18.10	0.16%	346,378
Jan 12, 2026	18.25	18.27	18.24	18.26	18.07	-0.16%	24,208
Jan 9, 2026	18.28	18.30	18.25	18.29	18.10	0.41%	40,633
Jan 8, 2026	18.11	18.24	18.11	18.22	18.02	-0.36%	28,228
Jan 7, 2026	18.22	18.29	18.22	18.28	18.09	0.05%	54,688
Jan 6, 2026	18.26	18.27	18.21	18.27	18.08	0.11%	63,635
Jan 5, 2026	18.19	18.26	18.19	18.25	18.06	0.33%	133,650
Jan 2, 2026	18.11	18.20	18.11	18.19	18.00	0.11%	52,679
Dec 31, 2025	18.09	18.22	18.09	18.17	17.98	-0.19%	10,167
Dec 30, 2025	18.18	18.21	18.18	18.21	18.01	-0.30%	21,840
Dec 29, 2025	18.20	18.29	18.20	18.26	17.97	0.11%	24,071
Dec 24, 2025	18.23	18.25	18.23	18.24	17.95	-0.05%	22,978
Dec 23, 2025	18.25	18.25	18.22	18.25	17.96	0.11%	38,691
Dec 22, 2025	18.21	18.26	18.21	18.23	17.94	-0.33%	33,799
Dec 19, 2025	18.22	18.29	18.22	18.29	18.00	0.27%	28,651
Dec 18, 2025	18.27	18.27	18.24	18.24	17.95	0.05%	23,555
Dec 17, 2025	18.24	18.28	18.22	18.23	17.94	-0.33%	34,342
Dec 16, 2025	18.13	18.29	18.13	18.29	18.00	0.16%	43,902
Dec 15, 2025	18.18	18.28	18.18	18.26	17.97	0.05%	37,200
Dec 12, 2025	18.20	18.27	18.20	18.25	17.96	-0.16%	42,834
Dec 11, 2025	18.31	18.31	18.27	18.28	17.99	-0.05%	34,980
Dec 10, 2025	18.23	18.29	18.22	18.29	18.00	0.38%	47,698
Dec 9, 2025	18.32	18.32	18.20	18.22	17.93	-0.38%	46,025
Dec 8, 2025	18.25	18.29	18.21	18.29	18.00	-0.11%	43,375
Dec 5, 2025	18.24	18.32	18.23	18.31	18.02	-0.38%	22,072
Dec 4, 2025	18.38	18.38	18.33	18.38	18.09	0.05%	33,721
Dec 3, 2025	18.27	18.37	18.27	18.37	18.08	0.27%	26,343