Register for streaming realtime charts, analysis tools, and prices.
MUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 11.22 | 0.18 | 1.63% | 10.94 | 11.34 | 10.80 | 538,840 |
| Apr 18 2024 | 11.04 | 0.15 | 1.38% | 11.00 | 11.49 | 10.98 | 906,032 |
| Apr 17 2024 | 10.89 | -0.15 | -1.36% | 11.05 | 11.23 | 10.6001 | 830,154 |
| Apr 16 2024 | 11.04 | -0.22 | -1.95% | 11.10 | 11.26 | 10.82 | 877,886 |
| Apr 15 2024 | 11.26 | -0.06 | -0.53% | 11.58 | 11.66 | 11.20 | 749,703 |
| Apr 12 2024 | 11.32 | -0.51 | -4.31% | 12.04 | 12.23 | 11.15 | 1,610,924 |
| Apr 11 2024 | 11.83 | 0.16 | 1.37% | 11.75 | 11.89 | 11.38 | 718,133 |
| Apr 10 2024 | 11.67 | 0.04 | 0.34% | 11.19 | 11.84 | 10.8858 | 1,057,382 |
| Apr 09 2024 | 11.63 | 0.32 | 2.83% | 11.39 | 11.85 | 11.35 | 1,201,439 |
| Apr 08 2024 | 11.31 | 0.45 | 4.14% | 11.10 | 11.335 | 10.7343 | 914,850 |
| Apr 05 2024 | 10.86 | -0.09 | -0.82% | 10.06 | 10.93 | 9.60 | 1,596,986 |
| Apr 04 2024 | 10.95 | -0.13 | -1.17% | 11.06 | 11.39 | 10.83 | 965,128 |
| Apr 03 2024 | 11.08 | 0.28 | 2.59% | 10.80 | 11.27 | 10.71 | 1,058,948 |
| Apr 02 2024 | 10.80 | 0.20 | 1.89% | 10.70 | 10.83 | 10.39 | 1,402,116 |
| Apr 01 2024 | 10.60 | 0.74 | 7.51% | 10.07 | 10.655 | 10.06 | 1,028,032 |
| Mar 28 2024 | 9.86 | 0.23 | 2.39% | 9.73 | 10.11 | 9.56 | 1,425,511 |
| Mar 27 2024 | 9.63 | 0.56 | 6.17% | 9.12 | 9.66 | 9.10 | 1,083,910 |
| Mar 26 2024 | 9.07 | -0.01 | -0.11% | 9.48 | 9.48 | 9.01 | 537,257 |
| Mar 25 2024 | 9.08 | 0.30 | 3.42% | 8.90 | 9.54 | 8.90 | 1,132,956 |
| Mar 22 2024 | 8.78 | 0.00 | 0.00% | 8.73 | 8.96 | 8.611 | 434,847 |
| Mar 21 2024 | 8.78 | -0.20 | -2.23% | 9.19 | 9.28 | 8.64 | 867,243 |
| Mar 20 2024 | 8.98 | 0.61 | 7.29% | 8.37 | 9.05 | 8.30 | 1,237,342 |
| Mar 19 2024 | 8.37 | -0.09 | -1.06% | 8.38 | 8.90 | 8.34 | 1,603,343 |
| Mar 18 2024 | 8.46 | -0.14 | -1.63% | 8.52 | 8.59 | 8.23 | 1,000,212 |
| Mar 15 2024 | 8.60 | 0.14 | 1.65% | 8.50 | 8.78 | 8.32 | 641,542 |
| Mar 14 2024 | 8.46 | -0.37 | -4.19% | 8.74 | 8.85 | 8.33 | 583,135 |
| Mar 13 2024 | 8.83 | 0.53 | 6.39% | 8.38 | 8.89 | 8.36 | 1,188,124 |
| Mar 12 2024 | 8.30 | 0.16 | 1.97% | 8.04 | 8.30 | 7.8001 | 584,644 |
| Mar 11 2024 | 8.14 | 0.02 | 0.25% | 8.10 | 8.43 | 8.0334 | 661,407 |
| Mar 08 2024 | 8.12 | 0.06 | 0.74% | 8.15 | 8.31 | 7.99 | 663,868 |
| Mar 07 2024 | 8.06 | 0.15 | 1.90% | 8.05 | 8.10 | 7.84 | 642,498 |
| Mar 06 2024 | 7.91 | -0.19 | -2.35% | 8.18 | 8.26 | 7.82 | 796,115 |
| Mar 05 2024 | 8.10 | 0.29 | 3.71% | 8.00 | 8.1199 | 7.71 | 1,978,637 |
| Mar 04 2024 | 7.81 | 0.96 | 14.01% | 6.96 | 7.82 | 6.95 | 1,585,313 |
| Mar 01 2024 | 6.85 | 0.71 | 11.56% | 6.35 | 7.04 | 6.31 | 1,339,984 |
| Feb 29 2024 | 6.14 | 0.20 | 3.37% | 6.01 | 6.2199 | 6.01 | 369,702 |
| Feb 28 2024 | 5.94 | -0.14 | -2.30% | 6.05 | 6.0592 | 5.92 | 338,771 |
| Feb 27 2024 | 6.08 | -0.16 | -2.56% | 6.26 | 6.30 | 6.06 | 258,043 |
| Feb 26 2024 | 6.24 | 0.04 | 0.65% | 6.15 | 6.25 | 6.02 | 210,855 |
| Feb 23 2024 | 6.20 | 0.15 | 2.48% | 6.07 | 6.26 | 5.96 | 400,337 |
| Feb 22 2024 | 6.05 | -0.18 | -2.89% | 6.15 | 6.17 | 6.02 | 311,175 |
| Feb 21 2024 | 6.23 | 0.07 | 1.14% | 6.16 | 6.23 | 6.05 | 223,531 |
| Feb 20 2024 | 6.16 | -0.04 | -0.65% | 6.21 | 6.25 | 6.08 | 335,997 |
| Feb 16 2024 | 6.20 | -0.01 | -0.16% | 6.16 | 6.3499 | 6.125 | 444,119 |
| Feb 15 2024 | 6.21 | 0.05 | 0.81% | 6.19 | 6.36 | 6.1402 | 493,873 |
| Feb 14 2024 | 6.16 | -0.25 | -3.90% | 6.42 | 6.4899 | 6.11 | 797,344 |
| Feb 13 2024 | 6.41 | -0.53 | -7.64% | 6.69 | 6.69 | 6.39 | 842,803 |
| Feb 12 2024 | 6.94 | 0.08 | 1.17% | 6.83 | 7.03 | 6.81 | 247,321 |
| Feb 09 2024 | 6.86 | 0.00 | 0.00% | 6.83 | 6.91 | 6.745 | 323,279 |
| Feb 08 2024 | 6.86 | -0.14 | -2.00% | 6.88 | 6.97 | 6.83 | 285,793 |
| Feb 07 2024 | 7.00 | -0.07 | -0.99% | 7.08 | 7.10 | 6.98 | 289,010 |
| Feb 06 2024 | 7.07 | -0.19 | -2.62% | 7.30 | 7.32 | 7.06 | 288,166 |
| Feb 05 2024 | 7.26 | -0.11 | -1.49% | 7.26 | 7.311 | 7.08 | 409,141 |
| Feb 02 2024 | 7.37 | 0.38 | 5.44% | 6.80 | 7.411 | 6.69 | 954,453 |
| Feb 01 2024 | 6.99 | 0.58 | 9.05% | 6.44 | 6.99 | 6.43 | 807,142 |
| Jan 31 2024 | 6.41 | -0.14 | -2.14% | 6.55 | 6.66 | 6.41 | 483,087 |
| Jan 30 2024 | 6.55 | -0.19 | -2.82% | 6.73 | 6.80 | 6.53 | 605,928 |
| Jan 29 2024 | 6.74 | -0.03 | -0.44% | 6.83 | 6.83 | 6.50 | 739,620 |
| Jan 26 2024 | 6.77 | 0.01 | 0.15% | 6.76 | 6.82 | 6.69 | 269,166 |
| Jan 25 2024 | 6.76 | 0.13 | 1.96% | 6.75 | 6.91 | 6.6516 | 464,775 |
| Jan 24 2024 | 6.63 | 0.09 | 1.38% | 6.73 | 6.73 | 6.38 | 695,546 |
| Jan 23 2024 | 6.54 | -0.02 | -0.30% | 6.62 | 6.6901 | 6.445 | 368,449 |
| Jan 22 2024 | 6.56 | 0.01 | 0.15% | 6.45 | 6.62 | 6.43 | 394,202 |
