Historical Data: MUB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 107.29 | 107.38 | 107.25 | 107.33 | 2623559.0 | 0.33% |
| >>> | 2026-06-17 | 107.22 | 107.30 | 106.96 | 106.98 | 3400100.0 | -0.18% |
| >>> | 2026-06-16 | 107.19 | 107.36 | 107.16 | 107.17 | 3003500.0 | 0.0% |
| >>> | 2026-06-15 | 107.21 | 107.32 | 107.15 | 107.17 | 2514600.0 | 0.11% |
| >>> | 2026-06-12 | 107.06 | 107.10 | 106.81 | 107.05 | 3262000.0 | -0.01% |
| >>> | 2026-06-11 | 106.89 | 107.22 | 106.77 | 107.06 | 6597000.0 | 0.22% |
| >>> | 2026-06-10 | 107.08 | 107.15 | 106.70 | 106.82 | 3113400.0 | -0.21% |
| >>> | 2026-06-09 | 107.07 | 107.14 | 106.92 | 107.04 | 3156300.0 | 0.09% |
| >>> | 2026-06-08 | 107.10 | 107.15 | 106.89 | 106.94 | 3609000.0 | -0.03% |
| >>> | 2026-06-05 | 106.93 | 107.00 | 106.79 | 106.97 | 3150700.0 | -0.21% |
| >>> | 2026-06-04 | 107.12 | 107.23 | 107.03 | 107.19 | 2288400.0 | 0.17% |
| >>> | 2026-06-03 | 106.96 | 107.13 | 106.83 | 107.01 | 4038500.0 | -0.08% |
| >>> | 2026-06-02 | 107.06 | 107.20 | 107.04 | 107.10 | 3070300.0 | 0.15% |
| >>> | 2026-06-01 | 106.64 | 106.97 | 106.58 | 106.94 | 4271400.0 | 0.05% |
| >>> | 2026-05-29 | 106.82 | 106.99 | 106.80 | 106.89 | 3167100.0 | 0.13% |
| >>> | 2026-05-28 | 106.51 | 106.85 | 106.51 | 106.75 | 3718800.0 | 0.13% |
| >>> | 2026-05-27 | 106.38 | 106.62 | 106.32 | 106.61 | 3558600.0 | 0.23% |
| >>> | 2026-05-26 | 106.25 | 106.42 | 106.23 | 106.37 | 4566300.0 | 0.45% |
| >>> | 2026-05-22 | 105.92 | 106.02 | 105.81 | 105.89 | 2853100.0 | -0.18% |
| >>> | 2026-05-21 | 105.68 | 106.10 | 105.66 | 106.08 | 3162800.0 | 0.14% |
| >>> | 2026-05-20 | 105.82 | 106.07 | 105.72 | 105.93 | 4045500.0 | 0.25% |
| >>> | 2026-05-19 | 105.80 | 105.85 | 105.56 | 105.67 | 5211400.0 | -0.39% |
| >>> | 2026-05-18 | 106.15 | 106.18 | 105.97 | 106.08 | 4618600.0 | -0.04% |
| >>> | 2026-05-15 | 106.24 | 106.36 | 105.88 | 106.12 | 5210500.0 | -0.51% |
| >>> | 2026-05-14 | 106.72 | 106.77 | 106.64 | 106.66 | 4934500.0 | 0.02% |
| >>> | 2026-05-13 | 106.73 | 106.76 | 106.61 | 106.64 | 2595700.0 | -0.07% |
| >>> | 2026-05-12 | 106.76 | 106.86 | 106.67 | 106.72 | 2589900.0 | -0.21% |
| >>> | 2026-05-11 | 107.04 | 107.04 | 106.92 | 106.94 | 1865500.0 | -0.06% |
| >>> | 2026-05-08 | 107.07 | 107.13 | 106.94 | 107.00 | 2132200.0 | 0.01% |
| >>> | 2026-05-07 | 107.03 | 107.05 | 106.90 | 106.99 | 2650100.0 | 0.0% |
| >>> | 2026-05-06 | 107.04 | 107.05 | 106.88 | 106.99 | 2904500.0 | 0.21% |
| >>> | 2026-05-05 | 106.78 | 106.82 | 106.68 | 106.77 | 3267200.0 | 0.07% |
| >>> | 2026-05-04 | 106.76 | 106.80 | 106.56 | 106.69 | 3122100.0 | -0.11% |
| >>> | 2026-05-01 | 106.89 | 106.92 | 106.79 | 106.81 | 2385700.0 | -0.03% |
| >>> | 2026-04-30 | 106.85 | 106.93 | 106.75 | 106.84 | 3458200.0 | 0.08% |
| >>> | 2026-04-29 | 106.89 | 106.91 | 106.64 | 106.75 | 2303800.0 | -0.24% |
| >>> | 2026-04-28 | 106.92 | 107.02 | 106.85 | 107.01 | 2490700.0 | -0.1% |
| >>> | 2026-04-27 | 107.12 | 107.20 | 106.98 | 107.12 | 2584100.0 | -0.23% |
| >>> | 2026-04-24 | 107.36 | 107.43 | 107.24 | 107.37 | 2451800.0 | 0.04% |
| >>> | 2026-04-23 | 107.40 | 107.40 | 107.15 | 107.33 | 3734300.0 | 0.02% |
| >>> | 2026-04-22 | 107.41 | 107.42 | 107.28 | 107.31 | 2235300.0 | 0.07% |
| >>> | 2026-04-21 | 107.35 | 107.43 | 107.22 | 107.24 | 3422200.0 | -0.17% |
| >>> | 2026-04-20 | 107.23 | 107.44 | 107.23 | 107.42 | 2505200.0 | 0.05% |
| >>> | 2026-04-17 | 107.19 | 107.42 | 107.15 | 107.37 | 2983200.0 | 0.36% |
| >>> | 2026-04-16 | 107.00 | 107.09 | 106.94 | 106.98 | 3178400.0 | 0.09% |
| >>> | 2026-04-15 | 107.02 | 107.07 | 106.87 | 106.88 | 3835800.0 | -0.19% |
| >>> | 2026-04-14 | 106.95 | 107.09 | 106.95 | 107.08 | 4016900.0 | 0.07% |
| >>> | 2026-04-13 | 106.88 | 107.05 | 106.82 | 107.00 | 3217300.0 | 0.15% |
| >>> | 2026-04-10 | 107.08 | 107.14 | 106.83 | 106.84 | 2938800.0 | -0.15% |
| >>> | 2026-04-09 | 106.79 | 107.12 | 106.70 | 107.00 | 6075600.0 | 0.22% |
| >>> | 2026-04-08 | 107.19 | 107.27 | 106.69 | 106.76 | 6288100.0 | 0.18% |
| >>> | 2026-04-07 | 106.31 | 106.59 | 106.30 | 106.57 | 3132100.0 | 0.11% |
| >>> | 2026-04-06 | 106.24 | 106.50 | 106.24 | 106.45 | 3287700.0 | -0.04% |
| >>> | 2026-04-02 | 106.03 | 106.52 | 106.03 | 106.49 | 3398700.0 | 0.17% |
| >>> | 2026-04-01 | 106.21 | 106.32 | 106.15 | 106.31 | 4018000.0 | 0.42% |
| >>> | 2026-03-31 | 105.84 | 106.13 | 105.82 | 105.87 | 4670100.0 | 0.19% |
| >>> | 2026-03-30 | 105.55 | 105.78 | 105.55 | 105.67 | 4577500.0 | 0.29% |
| >>> | 2026-03-27 | 105.25 | 105.40 | 105.03 | 105.36 | 3837100.0 | 0.04% |
| >>> | 2026-03-26 | 105.62 | 105.62 | 105.30 | 105.32 | 4400000.0 | -0.38% |
| >>> | 2026-03-25 | 105.63 | 105.76 | 105.54 | 105.72 | 5288700.0 | 0.31% |
| >>> | 2026-03-24 | 105.84 | 106.05 | 105.36 | 105.39 | 6217800.0 | -0.7% |
| >>> | 2026-03-23 | 105.96 | 106.22 | 105.81 | 106.13 | 4607300.0 | 0.47% |
| >>> | 2026-03-20 | 106.45 | 106.45 | 105.60 | 105.63 | 7639400.0 | -1.14% |
| >>> | 2026-03-19 | 106.85 | 106.97 | 106.67 | 106.85 | 5392800.0 | -0.11% |
| >>> | 2026-03-18 | 107.14 | 107.18 | 106.96 | 106.97 | 3601400.0 | -0.23% |
| >>> | 2026-03-17 | 107.42 | 107.42 | 107.13 | 107.22 | 5035600.0 | -0.15% |
| >>> | 2026-03-16 | 107.47 | 107.52 | 107.24 | 107.38 | 5787200.0 | 0.12% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice