Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 15.20 | 0.17 | 1.13% | 15.16 | 15.81 | 15.15 | 55,893 |
| Apr 17 2024 | 15.03 | -0.20 | -1.31% | 15.17 | 15.48 | 14.64 | 87,274 |
| Apr 16 2024 | 15.23 | -0.31 | -1.99% | 15.24 | 15.53 | 14.93 | 67,429 |
| Apr 15 2024 | 15.54 | -0.04 | -0.26% | 15.79 | 15.97 | 15.45 | 24,092 |
| Apr 12 2024 | 15.58 | -0.60 | -3.71% | 16.47 | 16.79 | 15.36 | 95,842 |
| Apr 11 2024 | 16.18 | 0.21 | 1.31% | 15.97 | 16.25 | 15.59 | 32,187 |
| Apr 10 2024 | 15.97 | 0.23 | 1.46% | 15.39 | 16.17 | 14.89 | 58,561 |
| Apr 09 2024 | 15.74 | 0.39 | 2.54% | 15.39 | 16.09 | 15.39 | 117,221 |
| Apr 08 2024 | 15.35 | 0.61 | 4.14% | 14.97 | 15.35 | 14.63 | 46,045 |
| Apr 05 2024 | 14.74 | -0.08 | -0.54% | 13.63 | 14.83 | 13.23 | 116,891 |
| Apr 04 2024 | 14.82 | -0.18 | -1.20% | 14.99 | 15.37 | 14.65 | 38,217 |
| Apr 03 2024 | 15.00 | 0.36 | 2.46% | 14.60 | 15.25 | 14.55 | 61,141 |
| Apr 02 2024 | 14.64 | 0.30 | 2.09% | 14.49 | 14.68 | 14.16 | 68,554 |
| Apr 01 2024 | 14.34 | 0.98 | 7.34% | 13.60 | 14.45 | 13.60 | 49,890 |
| Mar 28 2024 | 13.36 | 0.29 | 2.22% | 13.11 | 13.69 | 12.99 | 39,142 |
| Mar 27 2024 | 13.07 | 0.75 | 6.09% | 12.36 | 13.10 | 12.36 | 92,249 |
| Mar 26 2024 | 12.32 | -0.05 | -0.40% | 12.68 | 12.68 | 12.23 | 55,670 |
| Mar 25 2024 | 12.37 | 0.41 | 3.43% | 11.98 | 12.90 | 11.98 | 59,577 |
| Mar 22 2024 | 11.96 | 0.11 | 0.93% | 11.82 | 12.14 | 11.70 | 36,385 |
| Mar 21 2024 | 11.85 | -0.25 | -2.07% | 12.45 | 12.50 | 11.72 | 42,844 |
| Mar 20 2024 | 12.10 | 0.73 | 6.42% | 11.26 | 12.19 | 11.25 | 56,015 |
| Mar 19 2024 | 11.37 | -0.09 | -0.79% | 11.40 | 12.05 | 11.36 | 55,464 |
| Mar 18 2024 | 11.46 | -0.22 | -1.88% | 11.37 | 11.61 | 11.15 | 23,175 |
| Mar 15 2024 | 11.68 | 0.25 | 2.19% | 11.50 | 11.83 | 11.28 | 11,459 |
| Mar 14 2024 | 11.43 | -0.48 | -4.03% | 11.86 | 11.89 | 11.30 | 20,620 |
| Mar 13 2024 | 11.91 | 0.74 | 6.62% | 11.21 | 11.96 | 11.21 | 33,573 |
| Mar 12 2024 | 11.17 | 0.20 | 1.82% | 10.82 | 11.19 | 10.60 | 23,964 |
| Mar 11 2024 | 10.97 | 0.02 | 0.18% | 10.79 | 11.36 | 10.79 | 20,592 |
| Mar 08 2024 | 10.95 | 0.09 | 0.83% | 10.89 | 11.16 | 10.78 | 27,588 |
| Mar 07 2024 | 10.86 | 0.12 | 1.12% | 10.70 | 10.90 | 10.64 | 22,418 |
| Mar 06 2024 | 10.74 | -0.28 | -2.54% | 11.10 | 11.19 | 10.60 | 31,542 |
| Mar 05 2024 | 11.02 | 0.41 | 3.86% | 10.91 | 11.02 | 10.52 | 44,143 |
| Mar 04 2024 | 10.61 | 1.33 | 14.33% | 9.40 | 10.61 | 9.40 | 74,339 |
| Mar 01 2024 | 9.28 | 1.01 | 12.21% | 8.58 | 9.51 | 8.58 | 56,794 |
| Feb 29 2024 | 8.27 | 0.22 | 2.73% | 8.25 | 8.39 | 8.25 | 11,782 |
| Feb 28 2024 | 8.05 | -0.18 | -2.19% | 8.20 | 8.20 | 8.05 | 11,607 |
| Feb 27 2024 | 8.23 | -0.08 | -0.96% | 8.41 | 8.50 | 8.22 | 9,498 |
| Feb 26 2024 | 8.31 | -0.07 | -0.84% | 8.30 | 8.44 | 8.15 | 5,125 |
| Feb 23 2024 | 8.38 | 0.22 | 2.70% | 8.29 | 8.45 | 8.05 | 26,048 |
| Feb 22 2024 | 8.16 | -0.26 | -3.09% | 8.24 | 8.24 | 8.14 | 32,020 |
| Feb 21 2024 | 8.42 | 0.07 | 0.84% | 8.22 | 8.42 | 8.18 | 16,078 |
| Feb 20 2024 | 8.35 | -0.03 | -0.36% | 8.40 | 8.42 | 8.23 | 14,347 |
| Feb 16 2024 | 8.38 | 0.03 | 0.36% | 8.43 | 8.53 | 8.30 | 17,244 |
| Feb 15 2024 | 8.35 | 0.01 | 0.12% | 8.45 | 8.58 | 8.31 | 18,746 |
| Feb 14 2024 | 8.34 | -0.38 | -4.36% | 8.66 | 8.69 | 8.29 | 21,075 |
| Feb 13 2024 | 8.72 | -0.60 | -6.44% | 8.97 | 9.01 | 8.68 | 34,027 |
| Feb 12 2024 | 9.32 | 0.11 | 1.19% | 9.14 | 9.44 | 9.14 | 11,320 |
| Feb 09 2024 | 9.21 | -0.02 | -0.22% | 9.25 | 9.30 | 9.08 | 6,568 |
| Feb 08 2024 | 9.23 | -0.32 | -3.35% | 9.27 | 9.37 | 9.20 | 10,230 |
| Feb 07 2024 | 9.55 | 0.00 | 0.00% | 9.55 | 9.55 | 9.55 | 0 |
| Feb 06 2024 | 9.55 | -0.29 | -2.95% | 9.78 | 9.87 | 9.53 | 9,503 |
| Feb 05 2024 | 9.84 | -0.11 | -1.11% | 9.69 | 9.88 | 9.62 | 8,089 |
| Feb 02 2024 | 9.95 | 0.62 | 6.65% | 9.28 | 9.96 | 9.10 | 59,597 |
| Feb 01 2024 | 9.33 | 0.70 | 8.11% | 8.61 | 9.33 | 8.61 | 32,597 |
| Jan 31 2024 | 8.63 | -0.14 | -1.60% | 8.76 | 8.90 | 8.62 | 19,180 |
| Jan 30 2024 | 8.77 | -0.23 | -2.56% | 9.10 | 9.19 | 8.75 | 18,899 |
| Jan 29 2024 | 9.00 | -0.11 | -1.21% | 9.10 | 9.10 | 8.80 | 13,289 |
| Jan 26 2024 | 9.11 | -0.01 | -0.11% | 9.07 | 9.11 | 9.00 | 3,000 |
| Jan 25 2024 | 9.12 | 0.14 | 1.56% | 9.19 | 9.32 | 9.03 | 21,646 |
| Jan 24 2024 | 8.98 | 0.16 | 1.81% | 8.83 | 8.99 | 8.61 | 17,293 |
| Jan 23 2024 | 8.82 | -0.04 | -0.45% | 8.89 | 8.93 | 8.70 | 7,580 |
| Jan 22 2024 | 8.86 | 0.07 | 0.80% | 8.75 | 8.90 | 8.75 | 4,201 |
