(MUB)
undefined
null (null%)
At close: Invalid Date
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 103.69 | 103.69 | 104.39 | 104.39 | 102.63 | 102.63 | 102.96 | 102.96 | -0.35% | 15,588,933 |
| Apr 9, 2025 | 100.67 | 100.67 | 103.51 | 103.51 | 100.29 | 100.29 | 103.32 | 103.32 | 0.93% | 26,211,781 |
| Apr 8, 2025 | 103.53 | 103.53 | 103.68 | 103.68 | 101.98 | 101.98 | 102.37 | 102.37 | -1.40% | 13,970,057 |
| Apr 7, 2025 | 105.55 | 105.55 | 105.64 | 105.64 | 103.25 | 103.25 | 103.82 | 103.82 | -1.82% | 14,429,500 |
| Apr 4, 2025 | 106.53 | 106.53 | 106.61 | 106.61 | 105.53 | 105.53 | 105.74 | 105.74 | -0.06% | 8,246,245 |
| Apr 3, 2025 | 106.13 | 106.13 | 106.14 | 106.14 | 105.69 | 105.69 | 105.80 | 105.80 | 0.49% | 7,388,107 |
| Apr 2, 2025 | 105.62 | 105.62 | 105.66 | 105.66 | 105.22 | 105.22 | 105.28 | 105.28 | -0.22% | 5,183,125 |
| Apr 1, 2025 | 105.47 | 105.47 | 105.68 | 105.68 | 105.25 | 105.25 | 105.51 | 105.51 | 0.07% | 6,060,900 |
| Mar 31, 2025 | 105.39 | 105.11 | 105.47 | 105.19 | 105.17 | 104.89 | 105.44 | 105.16 | 0.24% | 6,167,907 |
| Mar 28, 2025 | 104.94 | 104.66 | 105.33 | 105.05 | 104.91 | 104.63 | 105.19 | 104.91 | 0.46% | 5,545,497 |
| Mar 27, 2025 | 104.73 | 104.45 | 104.75 | 104.47 | 104.58 | 104.30 | 104.71 | 104.43 | -0.12% | 9,406,800 |
| Mar 26, 2025 | 105.25 | 104.97 | 105.25 | 104.97 | 104.71 | 104.43 | 104.84 | 104.56 | -0.48% | 4,817,807 |
| Mar 25, 2025 | 105.52 | 105.24 | 105.53 | 105.25 | 105.33 | 105.05 | 105.35 | 105.07 | -0.18% | 4,993,200 |
| Mar 24, 2025 | 105.64 | 105.36 | 105.85 | 105.57 | 105.33 | 105.05 | 105.54 | 105.26 | -0.27% | 5,388,317 |
| Mar 21, 2025 | 106.16 | 105.88 | 106.36 | 106.08 | 105.72 | 105.44 | 105.83 | 105.55 | -0.19% | 4,503,700 |
| Mar 20, 2025 | 106.39 | 106.11 | 106.39 | 106.11 | 106.00 | 105.72 | 106.03 | 105.75 | 0.08% | 5,447,724 |
| Mar 19, 2025 | 105.61 | 105.33 | 106.04 | 105.76 | 105.52 | 105.24 | 105.95 | 105.67 | 0.00% | 5,195,430 |
| Mar 18, 2025 | 105.81 | 105.53 | 106.01 | 105.73 | 105.79 | 105.51 | 105.95 | 105.67 | 0.09% | 3,130,520 |
| Mar 17, 2025 | 105.92 | 105.64 | 106.01 | 105.73 | 105.85 | 105.57 | 105.86 | 105.58 | 0.00% | 3,435,801 |
| Mar 14, 2025 | 105.72 | 105.44 | 105.89 | 105.61 | 105.64 | 105.36 | 105.86 | 105.58 | 0.05% | 4,984,218 |
| Mar 13, 2025 | 105.68 | 105.40 | 105.87 | 105.59 | 105.44 | 105.16 | 105.81 | 105.53 | 0.07% | 9,506,537 |
| Mar 12, 2025 | 106.15 | 105.87 | 106.19 | 105.91 | 105.66 | 105.38 | 105.74 | 105.46 | -0.42% | 6,206,800 |
| Mar 11, 2025 | 106.59 | 106.31 | 106.59 | 106.31 | 106.13 | 105.85 | 106.19 | 105.91 | -0.30% | 4,878,500 |
| Mar 10, 2025 | 106.70 | 106.42 | 106.76 | 106.48 | 106.48 | 106.20 | 106.51 | 106.23 | 0.09% | 3,704,334 |
| Mar 7, 2025 | 106.69 | 106.41 | 106.72 | 106.44 | 106.20 | 105.92 | 106.41 | 106.13 | -0.05% | 5,360,000 |
| Mar 6, 2025 | 106.83 | 106.55 | 106.88 | 106.60 | 106.43 | 106.15 | 106.46 | 106.18 | -0.33% | 4,277,737 |
| Mar 5, 2025 | 106.99 | 106.71 | 107.16 | 106.88 | 106.67 | 106.39 | 106.81 | 106.53 | -0.14% | 3,588,400 |
| Mar 4, 2025 | 107.15 | 106.87 | 107.36 | 107.08 | 106.84 | 106.56 | 106.96 | 106.68 | -0.33% | 4,668,000 |
| Mar 3, 2025 | 107.11 | 106.83 | 107.34 | 107.06 | 107.06 | 106.78 | 107.31 | 107.03 | -0.34% | 2,541,000 |
| Feb 28, 2025 | 107.51 | 106.95 | 107.70 | 107.14 | 107.45 | 106.89 | 107.68 | 107.12 | 0.25% | 2,274,620 |
| Feb 27, 2025 | 107.34 | 106.78 | 107.47 | 106.91 | 107.28 | 106.72 | 107.41 | 106.85 | -0.18% | 2,764,400 |
| Feb 26, 2025 | 107.44 | 106.88 | 107.72 | 107.16 | 107.38 | 106.82 | 107.60 | 107.04 | 0.13% | 2,505,325 |
| Feb 25, 2025 | 107.46 | 106.90 | 107.58 | 107.02 | 107.40 | 106.84 | 107.46 | 106.90 | 0.34% | 4,330,300 |
| Feb 24, 2025 | 107.02 | 106.46 | 107.18 | 106.62 | 106.99 | 106.43 | 107.10 | 106.54 | 0.02% | 3,451,300 |
| Feb 21, 2025 | 106.80 | 106.24 | 107.18 | 106.62 | 106.75 | 106.19 | 107.08 | 106.52 | 0.22% | 3,908,021 |
| Feb 20, 2025 | 106.80 | 106.24 | 106.91 | 106.35 | 106.80 | 106.24 | 106.84 | 106.28 | 0.12% | 2,616,811 |
| Feb 19, 2025 | 106.49 | 105.93 | 106.79 | 106.23 | 106.40 | 105.84 | 106.71 | 106.15 | 0.20% | 3,182,553 |
| Feb 18, 2025 | 106.54 | 105.98 | 106.64 | 106.08 | 106.45 | 105.89 | 106.50 | 105.94 | -0.19% | 3,766,296 |
| Feb 14, 2025 | 106.70 | 106.14 | 106.87 | 106.31 | 106.67 | 106.11 | 106.70 | 106.14 | 0.15% | 3,451,728 |
| Feb 13, 2025 | 106.28 | 105.72 | 106.73 | 106.17 | 106.20 | 105.64 | 106.54 | 105.98 | 0.39% | 6,768,986 |
| Feb 12, 2025 | 106.37 | 105.81 | 106.37 | 105.81 | 105.97 | 105.41 | 106.13 | 105.57 | -0.43% | 4,724,247 |
| Feb 11, 2025 | 106.62 | 106.06 | 106.66 | 106.10 | 106.55 | 105.99 | 106.59 | 106.03 | -0.12% | 2,936,100 |
| Feb 10, 2025 | 106.83 | 106.27 | 106.93 | 106.37 | 106.68 | 106.12 | 106.72 | 106.16 | 0.01% | 2,872,600 |
| Feb 7, 2025 | 106.79 | 106.23 | 106.85 | 106.29 | 106.67 | 106.11 | 106.71 | 106.15 | -0.22% | 1,947,900 |
| Feb 6, 2025 | 107.06 | 106.50 | 107.08 | 106.52 | 106.87 | 106.31 | 106.94 | 106.38 | -0.11% | 2,278,329 |
| Feb 5, 2025 | 106.90 | 106.34 | 107.15 | 106.59 | 106.74 | 106.18 | 107.06 | 106.50 | 0.35% | 6,013,200 |
| Feb 4, 2025 | 106.34 | 105.78 | 106.70 | 106.14 | 106.30 | 105.74 | 106.69 | 106.13 | 0.24% | 5,107,119 |
| Feb 3, 2025 | 106.52 | 105.96 | 106.69 | 106.13 | 106.31 | 105.75 | 106.43 | 105.87 | -0.10% | 3,205,417 |
| Jan 31, 2025 | 106.84 | 106.01 | 106.84 | 106.01 | 106.44 | 105.61 | 106.54 | 105.71 | -0.16% | 3,815,746 |
| Jan 30, 2025 | 106.65 | 105.82 | 106.81 | 105.98 | 106.62 | 105.79 | 106.71 | 105.88 | 0.17% | 3,726,006 |