MUC(MUC)
MUC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.49 | $10.60 | $10.49 | $10.58 | 263,868 |
| 5/19/2026 | $10.47 | $10.54 | $10.46 | $10.49 | 440,003 |
| 5/18/2026 | $10.63 | $10.64 | $10.52 | $10.54 | 401,200 |
| 5/15/2026 | $10.66 | $10.68 | $10.58 | $10.61 | 400,800 |
| 5/14/2026 | $10.83 | $10.83 | $10.78 | $10.80 | 168,100 |
| 5/13/2026 | $10.80 | $10.85 | $10.78 | $10.81 | 306,200 |
| 5/12/2026 | $10.83 | $10.83 | $10.80 | $10.81 | 208,300 |
| 5/11/2026 | $10.86 | $10.87 | $10.84 | $10.85 | 236,200 |
| 5/8/2026 | $10.89 | $10.89 | $10.84 | $10.86 | 302,700 |
| 5/7/2026 | $10.87 | $10.87 | $10.83 | $10.85 | 183,600 |
| 5/6/2026 | $10.79 | $10.85 | $10.79 | $10.84 | 309,900 |
| 5/5/2026 | $10.76 | $10.79 | $10.75 | $10.78 | 152,112 |
| 5/4/2026 | $10.80 | $10.80 | $10.72 | $10.74 | 412,003 |
| 5/1/2026 | $10.83 | $10.85 | $10.75 | $10.79 | 289,332 |
| 4/30/2026 | $10.82 | $10.82 | $10.77 | $10.82 | 235,400 |
| 4/29/2026 | $10.80 | $10.81 | $10.76 | $10.79 | 129,623 |
| 4/28/2026 | $10.82 | $10.85 | $10.79 | $10.81 | 154,742 |
| 4/27/2026 | $10.85 | $10.85 | $10.81 | $10.82 | 195,200 |
| 4/24/2026 | $10.83 | $10.84 | $10.78 | $10.83 | 191,000 |
| 4/23/2026 | $10.84 | $10.85 | $10.77 | $10.84 | 178,926 |
| 4/22/2026 | $10.84 | $10.85 | $10.75 | $10.82 | 173,000 |
| 4/21/2026 | $10.84 | $10.87 | $10.76 | $10.82 | 196,643 |
| 4/20/2026 | $10.82 | $10.85 | $10.77 | $10.84 | 300,200 |
| 4/17/2026 | $10.75 | $10.81 | $10.72 | $10.81 | 182,142 |
| 4/16/2026 | $10.68 | $10.77 | $10.65 | $10.71 | 279,541 |
| 4/15/2026 | $10.69 | $10.72 | $10.63 | $10.71 | 233,500 |
| 4/14/2026 | $10.83 | $10.84 | $10.73 | $10.77 | 248,000 |
| 4/13/2026 | $10.79 | $10.82 | $10.76 | $10.82 | 179,100 |
| 4/10/2026 | $10.74 | $10.82 | $10.70 | $10.81 | 292,644 |
| 4/9/2026 | $10.67 | $10.78 | $10.65 | $10.69 | 254,532 |
| 4/8/2026 | $10.54 | $10.72 | $10.54 | $10.72 | 303,500 |
| 4/7/2026 | $10.39 | $10.56 | $10.35 | $10.49 | 397,638 |
| 4/6/2026 | $10.47 | $10.50 | $10.40 | $10.40 | 282,000 |
| 4/2/2026 | $10.44 | $10.51 | $10.35 | $10.47 | 315,200 |
| 4/1/2026 | $10.46 | $10.50 | $10.41 | $10.46 | 291,800 |
| 3/31/2026 | $10.28 | $10.41 | $10.23 | $10.40 | 330,800 |
| 3/30/2026 | $10.30 | $10.35 | $10.20 | $10.24 | 416,100 |
| 3/27/2026 | $10.39 | $10.39 | $10.23 | $10.27 | 330,000 |
| 3/26/2026 | $10.52 | $10.54 | $10.40 | $10.40 | 261,812 |
| 3/25/2026 | $10.52 | $10.55 | $10.51 | $10.55 | 368,418 |
| 3/24/2026 | $10.60 | $10.60 | $10.40 | $10.47 | 441,300 |
| 3/23/2026 | $10.64 | $10.70 | $10.60 | $10.63 | 276,715 |
| 3/20/2026 | $10.69 | $10.69 | $10.60 | $10.64 | 264,527 |
| 3/19/2026 | $10.68 | $10.77 | $10.68 | $10.69 | 169,304 |
| 3/18/2026 | $10.74 | $10.76 | $10.70 | $10.72 | 174,100 |
| 3/17/2026 | $10.77 | $10.80 | $10.73 | $10.74 | 210,712 |
| 3/16/2026 | $10.78 | $10.78 | $10.73 | $10.74 | 150,330 |
| 3/13/2026 | $10.72 | $10.76 | $10.69 | $10.71 | 176,400 |
| 3/12/2026 | $10.78 | $10.86 | $10.72 | $10.75 | 205,499 |
| 3/11/2026 | $10.86 | $10.88 | $10.78 | $10.78 | 215,112 |
| 3/10/2026 | $10.78 | $10.87 | $10.78 | $10.84 | 251,422 |
| 3/9/2026 | $10.80 | $10.84 | $10.75 | $10.80 | 272,528 |
| 3/6/2026 | $10.86 | $10.92 | $10.80 | $10.83 | 377,300 |
| 3/5/2026 | $10.90 | $10.91 | $10.83 | $10.88 | 376,900 |
| 3/4/2026 | $10.97 | $10.98 | $10.90 | $10.93 | 416,100 |
| 3/3/2026 | $10.97 | $11.04 | $10.92 | $10.93 | 379,500 |
| 3/2/2026 | $10.90 | $11.04 | $10.87 | $11.01 | 367,700 |
| 2/27/2026 | $10.91 | $10.93 | $10.90 | $10.90 | 226,400 |
| 2/26/2026 | $10.92 | $10.93 | $10.90 | $10.90 | 171,040 |
| 2/25/2026 | $10.96 | $10.96 | $10.88 | $10.92 | 277,221 |
| 2/24/2026 | $10.95 | $10.95 | $10.90 | $10.92 | 184,900 |
| 2/23/2026 | $10.93 | $10.95 | $10.88 | $10.93 | 295,226 |
| 2/20/2026 | $10.92 | $10.98 | $10.89 | $10.90 | 215,200 |