Historical Data: MUB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 105.51 | 105.60 | 105.38 | 105.45 | 2981903.0 | -0.18% |
| >>> | 2026-07-31 | 105.72 | 105.74 | 105.50 | 105.64 | 4004500.0 | -0.11% |
| >>> | 2026-07-30 | 105.77 | 105.80 | 105.50 | 105.76 | 3679900.0 | -0.01% |
| >>> | 2026-07-29 | 105.95 | 106.11 | 105.74 | 105.77 | 6139500.0 | -0.22% |
| >>> | 2026-07-28 | 105.87 | 106.04 | 105.80 | 106.00 | 5034600.0 | 0.19% |
| >>> | 2026-07-27 | 105.86 | 105.94 | 105.79 | 105.80 | 4615800.0 | 0.24% |
| >>> | 2026-07-24 | 105.35 | 105.74 | 105.34 | 105.55 | 10142600.0 | 0.28% |
| >>> | 2026-07-23 | 105.60 | 105.73 | 105.10 | 105.26 | 7918000.0 | -0.59% |
| >>> | 2026-07-22 | 106.13 | 106.37 | 105.86 | 105.88 | 3679500.0 | -0.27% |
| >>> | 2026-07-21 | 106.45 | 106.55 | 106.16 | 106.17 | 2799800.0 | -0.22% |
| >>> | 2026-07-20 | 106.64 | 106.70 | 106.38 | 106.40 | 2284500.0 | -0.17% |
| >>> | 2026-07-17 | 106.65 | 106.67 | 106.50 | 106.58 | 2314100.0 | -0.04% |
| >>> | 2026-07-16 | 106.71 | 106.76 | 106.53 | 106.62 | 4041500.0 | -0.13% |
| >>> | 2026-07-15 | 107.00 | 107.00 | 106.75 | 106.76 | 3384500.0 | -0.18% |
| >>> | 2026-07-14 | 106.98 | 107.09 | 106.91 | 106.95 | 3046700.0 | 0.05% |
| >>> | 2026-07-13 | 106.96 | 107.00 | 106.83 | 106.90 | 2404100.0 | -0.1% |
| >>> | 2026-07-10 | 106.94 | 107.04 | 106.90 | 107.01 | 1752700.0 | 0.07% |
| >>> | 2026-07-09 | 106.99 | 107.12 | 106.94 | 106.94 | 3465200.0 | 0.03% |
| >>> | 2026-07-08 | 106.97 | 107.21 | 106.90 | 106.91 | 4953300.0 | -0.31% |
| >>> | 2026-07-07 | 107.38 | 107.48 | 107.18 | 107.24 | 4422100.0 | -0.31% |
| >>> | 2026-07-06 | 107.42 | 107.59 | 107.42 | 107.57 | 3902400.0 | 0.07% |
| >>> | 2026-07-02 | 107.41 | 107.52 | 107.26 | 107.50 | 2533000.0 | 0.15% |
| >>> | 2026-07-01 | 107.14 | 107.39 | 107.10 | 107.34 | 3374200.0 | 0.01% |
| >>> | 2026-06-30 | 107.45 | 107.48 | 107.31 | 107.33 | 3748800.0 | -0.08% |
| >>> | 2026-06-29 | 107.27 | 107.45 | 107.19 | 107.42 | 2147900.0 | 0.1% |
| >>> | 2026-06-26 | 107.23 | 107.33 | 107.19 | 107.31 | 3348000.0 | 0.02% |
| >>> | 2026-06-25 | 107.29 | 107.33 | 107.19 | 107.29 | 2892000.0 | 0.11% |
| >>> | 2026-06-24 | 107.13 | 107.28 | 107.13 | 107.17 | 3360100.0 | 0.19% |
| >>> | 2026-06-23 | 106.93 | 107.06 | 106.91 | 106.97 | 2789800.0 | -0.06% |
| >>> | 2026-06-22 | 107.04 | 107.06 | 106.91 | 107.03 | 3226600.0 | -0.01% |
| >>> | 2026-06-18 | 107.00 | 107.09 | 106.97 | 107.04 | 2639900.0 | 0.06% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice