Historical Data: MUB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 104.00 | 104.30 | 103.99 | 104.23 | 2989977 | 0.25% |
| >>> | 2025-09-02 | 104.06 | 104.09 | 103.86 | 103.97 | 5261100 | -0.47% |
| >>> | 2025-08-29 | 104.43 | 104.53 | 104.42 | 104.46 | 2800200 | -0.08% |
| >>> | 2025-08-28 | 104.35 | 104.55 | 104.32 | 104.54 | 3390300 | 0.1% |
| >>> | 2025-08-27 | 104.19 | 104.46 | 104.17 | 104.44 | 6200000 | 0.11% |
| >>> | 2025-08-26 | 104.23 | 104.37 | 104.22 | 104.33 | 4358500 | 0.08% |
| >>> | 2025-08-25 | 104.13 | 104.30 | 104.13 | 104.25 | 5425000 | 0.02% |
| >>> | 2025-08-22 | 104.01 | 104.36 | 103.93 | 104.23 | 4393300 | 0.31% |
| >>> | 2025-08-21 | 103.98 | 104.06 | 103.83 | 103.91 | 6840200 | -0.13% |
| >>> | 2025-08-20 | 104.14 | 104.16 | 103.99 | 104.05 | 4008700 | -0.05% |
| >>> | 2025-08-19 | 104.11 | 104.15 | 104.03 | 104.10 | 3774700 | 0.06% |
| >>> | 2025-08-18 | 104.09 | 104.12 | 103.97 | 104.04 | 4693900 | -0.02% |
| >>> | 2025-08-15 | 104.08 | 104.09 | 104.00 | 104.06 | 4169300 | 0.01% |
| >>> | 2025-08-14 | 104.16 | 104.43 | 104.01 | 104.05 | 4580400 | -0.16% |
| >>> | 2025-08-13 | 104.25 | 104.32 | 104.20 | 104.22 | 2890000 | 0.07% |
| >>> | 2025-08-12 | 104.11 | 104.16 | 104.06 | 104.15 | 4649900 | 0.0% |
| >>> | 2025-08-11 | 104.17 | 104.23 | 104.08 | 104.15 | 3460700 | 0.12% |
| >>> | 2025-08-08 | 104.06 | 104.07 | 103.90 | 104.02 | 4923500 | -0.06% |
| >>> | 2025-08-07 | 104.16 | 104.19 | 104.04 | 104.08 | 5286400 | 0.05% |
| >>> | 2025-08-06 | 104.09 | 104.18 | 103.87 | 104.03 | 3547900 | -0.14% |
| >>> | 2025-08-05 | 104.11 | 104.23 | 104.05 | 104.18 | 4748700 | 0.09% |
| >>> | 2025-08-04 | 104.13 | 104.16 | 104.05 | 104.09 | 5478100 | -0.02% |
| >>> | 2025-08-01 | 103.98 | 104.17 | 103.94 | 104.11 | 7062700 | 0.5% |
| >>> | 2025-07-31 | 103.56 | 103.61 | 103.37 | 103.59 | 6085800 | 0.23% |
| >>> | 2025-07-30 | 103.46 | 103.58 | 103.30 | 103.35 | 4919400 | -0.22% |
| >>> | 2025-07-29 | 103.37 | 103.66 | 103.37 | 103.58 | 9540700 | 0.22% |
| >>> | 2025-07-28 | 103.29 | 103.36 | 103.22 | 103.35 | 6692900 | -0.26% |
| >>> | 2025-07-25 | 103.49 | 103.63 | 103.43 | 103.62 | 4318800 | 0.13% |
| >>> | 2025-07-24 | 103.44 | 103.55 | 103.34 | 103.49 | 6103000 | -0.05% |
| >>> | 2025-07-23 | 103.58 | 103.61 | 103.38 | 103.54 | 5941800 | -0.08% |
| >>> | 2025-07-22 | 103.57 | 103.68 | 103.55 | 103.62 | 4785400 | 0.07% |
| >>> | 2025-07-21 | 103.52 | 103.78 | 103.47 | 103.55 | 9175900 | 0.3% |
| >>> | 2025-07-18 | 103.33 | 103.33 | 103.14 | 103.24 | 6738800 | -0.02% |
| >>> | 2025-07-17 | 103.49 | 103.68 | 103.18 | 103.26 | 6589600 | -0.15% |
| >>> | 2025-07-16 | 103.71 | 103.73 | 103.40 | 103.41 | 9429900 | -0.23% |
| >>> | 2025-07-15 | 103.95 | 103.97 | 103.52 | 103.65 | 9134100 | -0.17% |
| >>> | 2025-07-14 | 103.94 | 104.04 | 103.75 | 103.83 | 6058100 | -0.12% |
| >>> | 2025-07-11 | 104.09 | 104.18 | 103.86 | 103.95 | 3813700 | -0.3% |
| >>> | 2025-07-10 | 104.23 | 104.33 | 104.19 | 104.26 | 3312800 | 0.0% |
| >>> | 2025-07-09 | 104.24 | 104.30 | 104.12 | 104.26 | 3356500 | 0.12% |
| >>> | 2025-07-08 | 104.20 | 104.25 | 104.08 | 104.13 | 3601300 | -0.15% |
| >>> | 2025-07-07 | 104.26 | 104.29 | 104.12 | 104.29 | 4249700 | 0.02% |
| >>> | 2025-07-03 | 104.24 | 104.35 | 104.20 | 104.27 | 2360000 | -0.09% |
| >>> | 2025-07-02 | 104.18 | 104.37 | 104.10 | 104.36 | 4250000 | 0.07% |
| >>> | 2025-07-01 | 104.19 | 104.36 | 104.17 | 104.29 | 5710000 | -0.18% |
| >>> | 2025-06-30 | 104.43 | 104.53 | 104.40 | 104.48 | 4400000 | 0.15% |
| >>> | 2025-06-27 | 104.29 | 104.43 | 104.10 | 104.32 | 5260000 | -0.03% |
| >>> | 2025-06-26 | 104.20 | 104.39 | 104.10 | 104.35 | 2530000 | 0.15% |
| >>> | 2025-06-25 | 104.21 | 104.23 | 104.09 | 104.19 | 4740000 | -0.02% |
| >>> | 2025-06-24 | 104.06 | 104.28 | 104.03 | 104.21 | 4250000 | 0.12% |
| >>> | 2025-06-23 | 104.02 | 104.22 | 103.99 | 104.08 | 4710000 | 0.12% |
| >>> | 2025-06-20 | 104.00 | 104.03 | 103.86 | 103.96 | 3730000 | -0.01% |
| >>> | 2025-06-18 | 104.11 | 104.21 | 103.89 | 103.97 | 4180000 | -0.1% |
| >>> | 2025-06-17 | 104.13 | 104.16 | 103.96 | 104.07 | 4330000 | 0.11% |
| >>> | 2025-06-16 | 103.97 | 104.06 | 103.87 | 103.96 | 5930000 | 0.08% |
| >>> | 2025-06-13 | 103.97 | 104.00 | 103.80 | 103.88 | 3540000 | -0.21% |
| >>> | 2025-06-12 | 103.89 | 104.13 | 103.87 | 104.10 | 4460000 | 0.44% |
| >>> | 2025-06-11 | 103.54 | 103.78 | 103.54 | 103.64 | 5760000 | 0.19% |
| >>> | 2025-06-10 | 103.64 | 103.66 | 103.41 | 103.44 | 4020000 | -0.03% |
| >>> | 2025-06-09 | 103.30 | 103.55 | 103.22 | 103.47 | 6370000 | 0.26% |
| >>> | 2025-06-06 | 103.41 | 103.43 | 103.18 | 103.20 | 4820000 | -0.33% |
| >>> | 2025-06-05 | 103.64 | 103.73 | 103.45 | 103.54 | 7430000 | -0.01% |
| >>> | 2025-06-04 | 103.62 | 103.74 | 103.51 | 103.55 | 6660000 | 0.24% |
| >>> | 2025-06-03 | 103.39 | 103.43 | 103.20 | 103.30 | 9140000 | 0.02% |
| >>> | 2025-06-02 | 103.57 | 103.60 | 103.22 | 103.28 | 10930000 | -0.55% |
| >>> | 2025-05-30 | 103.94 | 103.98 | 103.78 | 103.85 | 6740000 | -0.13% |
| >>> | 2025-05-29 | 103.85 | 104.11 | 103.83 | 103.99 | 3660000 | 0.1% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice