(MUB)
107.25
-0.43 (-0.40%)
At close: Mar 03, 2025, 3:59 PM
107.31
0.06%
After-hours: Mar 03, 2025, 08:00 PM EST
MUB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 107.11 | 107.34 | 107.06 | 107.31 | -0.37 | -0.34% | 2,540,894 |
| Feb 28, 2025 | 107.51 | 107.70 | 107.45 | 107.68 | 0.27 | 0.25% | 2,274,620 |
| Feb 27, 2025 | 107.34 | 107.47 | 107.28 | 107.41 | -0.19 | -0.18% | 2,764,400 |
| Feb 26, 2025 | 107.44 | 107.72 | 107.38 | 107.60 | 0.14 | 0.13% | 2,505,325 |
| Feb 25, 2025 | 107.46 | 107.58 | 107.40 | 107.46 | 0.36 | 0.34% | 4,330,300 |
| Feb 24, 2025 | 107.02 | 107.18 | 106.99 | 107.10 | 0.02 | 0.02% | 3,451,300 |
| Feb 21, 2025 | 106.80 | 107.18 | 106.75 | 107.08 | 0.24 | 0.22% | 3,908,021 |
| Feb 20, 2025 | 106.80 | 106.91 | 106.80 | 106.84 | 0.13 | 0.12% | 2,616,811 |
| Feb 19, 2025 | 106.49 | 106.79 | 106.40 | 106.71 | 0.21 | 0.20% | 3,182,553 |
| Feb 18, 2025 | 106.54 | 106.64 | 106.45 | 106.50 | -0.20 | -0.19% | 3,766,296 |
| Feb 14, 2025 | 106.70 | 106.87 | 106.67 | 106.70 | 0.16 | 0.15% | 3,451,728 |
| Feb 13, 2025 | 106.28 | 106.73 | 106.20 | 106.54 | 0.41 | 0.39% | 6,768,986 |
| Feb 12, 2025 | 106.37 | 106.37 | 105.97 | 106.13 | -0.46 | -0.43% | 4,724,247 |
| Feb 11, 2025 | 106.62 | 106.66 | 106.55 | 106.59 | -0.13 | -0.12% | 2,936,100 |
| Feb 10, 2025 | 106.83 | 106.93 | 106.68 | 106.72 | 0.01 | 0.01% | 2,872,600 |
| Feb 7, 2025 | 106.79 | 106.85 | 106.67 | 106.71 | -0.23 | -0.22% | 1,947,900 |
| Feb 6, 2025 | 107.06 | 107.08 | 106.87 | 106.94 | -0.12 | -0.11% | 2,278,329 |
| Feb 5, 2025 | 106.90 | 107.15 | 106.74 | 107.06 | 0.37 | 0.35% | 6,013,200 |
| Feb 4, 2025 | 106.34 | 106.70 | 106.30 | 106.69 | 0.26 | 0.24% | 5,107,119 |
| Feb 3, 2025 | 106.52 | 106.69 | 106.31 | 106.43 | -0.11 | -0.10% | 3,205,417 |
| Jan 31, 2025 | 106.84 | 106.84 | 106.44 | 106.54 | -0.17 | -0.16% | 3,815,746 |
| Jan 30, 2025 | 106.65 | 106.81 | 106.62 | 106.71 | 0.18 | 0.17% | 3,726,006 |
| Jan 29, 2025 | 106.56 | 106.64 | 106.31 | 106.53 | -0.15 | -0.14% | 3,218,327 |
| Jan 28, 2025 | 106.68 | 106.78 | 106.54 | 106.68 | -0.15 | -0.14% | 3,236,201 |
| Jan 27, 2025 | 106.80 | 106.85 | 106.58 | 106.83 | 0.54 | 0.51% | 4,785,400 |
| Jan 24, 2025 | 106.14 | 106.31 | 106.04 | 106.29 | 0.27 | 0.25% | 2,710,500 |
| Jan 23, 2025 | 106.18 | 106.26 | 106.02 | 106.02 | -0.29 | -0.27% | 4,521,400 |
| Jan 22, 2025 | 106.54 | 106.57 | 106.27 | 106.31 | -0.06 | -0.06% | 7,002,095 |
| Jan 21, 2025 | 106.27 | 106.46 | 106.27 | 106.37 | 0.14 | 0.13% | 7,197,000 |
| Jan 17, 2025 | 106.20 | 106.31 | 106.15 | 106.23 | 0.24 | 0.23% | 3,174,141 |
| Jan 16, 2025 | 105.87 | 106.15 | 105.76 | 105.99 | 0.06 | 0.06% | 6,242,700 |
| Jan 15, 2025 | 105.73 | 106.02 | 105.73 | 105.93 | 0.58 | 0.55% | 5,784,504 |
| Jan 14, 2025 | 105.38 | 105.47 | 105.25 | 105.35 | -0.12 | -0.11% | 3,769,645 |
| Jan 13, 2025 | 105.00 | 105.64 | 105.00 | 105.47 | -0.18 | -0.17% | 7,430,772 |
| Jan 10, 2025 | 105.41 | 105.83 | 105.41 | 105.65 | -0.45 | -0.42% | 4,574,416 |
| Jan 8, 2025 | 106.33 | 106.39 | 105.95 | 106.10 | -0.33 | -0.31% | 4,045,557 |
| Jan 7, 2025 | 106.51 | 106.62 | 106.32 | 106.43 | -0.21 | -0.20% | 4,663,100 |
| Jan 6, 2025 | 106.51 | 106.69 | 106.51 | 106.64 | 0.06 | 0.06% | 4,851,300 |
| Jan 3, 2025 | 106.79 | 106.83 | 106.57 | 106.58 | -0.10 | -0.09% | 2,105,100 |
| Jan 2, 2025 | 106.68 | 106.84 | 106.58 | 106.68 | 0.13 | 0.12% | 4,360,800 |
| Dec 31, 2024 | 106.50 | 106.71 | 106.48 | 106.55 | -0.03 | -0.03% | 4,595,800 |
| Dec 30, 2024 | 106.43 | 106.58 | 106.42 | 106.58 | 0.42 | 0.40% | 5,972,400 |
| Dec 27, 2024 | 105.99 | 106.25 | 105.99 | 106.16 | 0.01 | 0.01% | 4,560,400 |
| Dec 26, 2024 | 106.03 | 106.25 | 106.00 | 106.15 | 0.00 | 0.00% | 3,798,000 |
| Dec 24, 2024 | 105.91 | 106.19 | 105.91 | 106.15 | 0.04 | 0.04% | 2,302,400 |
| Dec 23, 2024 | 106.12 | 106.27 | 106.03 | 106.11 | -0.09 | -0.08% | 5,434,000 |
| Dec 20, 2024 | 105.99 | 106.45 | 105.96 | 106.20 | 0.42 | 0.40% | 8,870,627 |
| Dec 19, 2024 | 106.03 | 106.03 | 105.57 | 105.78 | -0.53 | -0.50% | 8,692,363 |
| Dec 18, 2024 | 106.77 | 106.86 | 106.30 | 106.31 | -0.87 | -0.81% | 4,637,400 |
| Dec 17, 2024 | 107.30 | 107.49 | 107.12 | 107.18 | -0.30 | -0.28% | 5,208,100 |