Register for streaming realtime charts, analysis tools, and prices.
MUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 34.75 | -1.40 | -3.87% | 36.05 | 36.15 | 33.60 | 40,134 |
| Jun 13 2024 | 36.15 | -1.20 | -3.21% | 37.50 | 37.50 | 35.40 | 20,036 |
| Jun 12 2024 | 37.35 | 0.15 | 0.40% | 36.80 | 37.40 | 36.40 | 10,617 |
| Jun 11 2024 | 37.20 | -0.15 | -0.40% | 37.25 | 37.60 | 36.55 | 18,147 |
| Jun 10 2024 | 37.35 | -1.20 | -3.11% | 38.55 | 38.60 | 37.05 | 19,732 |
| Jun 07 2024 | 38.55 | -0.45 | -1.15% | 38.75 | 39.20 | 37.95 | 16,742 |
| Jun 06 2024 | 39.00 | -1.05 | -2.62% | 40.00 | 40.30 | 38.50 | 18,357 |
| Jun 05 2024 | 40.05 | -0.50 | -1.23% | 39.40 | 40.45 | 38.60 | 34,997 |
| Jun 04 2024 | 40.55 | -0.85 | -2.05% | 41.45 | 41.85 | 40.55 | 11,969 |
| Jun 03 2024 | 41.40 | 0.10 | 0.24% | 41.20 | 41.95 | 41.10 | 18,228 |
| May 31 2024 | 41.30 | 0.60 | 1.47% | 40.70 | 41.45 | 39.80 | 23,292 |
| May 30 2024 | 40.70 | 0.25 | 0.62% | 40.25 | 40.80 | 40.20 | 7,439 |
| May 29 2024 | 40.45 | -0.65 | -1.58% | 41.35 | 41.45 | 40.00 | 18,242 |
| May 28 2024 | 41.10 | -1.35 | -3.18% | 42.35 | 42.60 | 40.80 | 7,158 |
| May 27 2024 | 42.45 | 0.75 | 1.80% | 42.50 | 42.75 | 41.75 | 12,419 |
| May 24 2024 | 41.70 | 0.65 | 1.58% | 41.05 | 41.95 | 40.80 | 4,785 |
| May 23 2024 | 41.05 | 0.65 | 1.61% | 40.80 | 41.05 | 40.25 | 5,536 |
| May 22 2024 | 40.40 | -0.80 | -1.94% | 41.20 | 41.25 | 40.05 | 11,055 |
| May 21 2024 | 41.20 | -0.95 | -2.25% | 41.95 | 41.95 | 40.70 | 12,713 |
| May 20 2024 | 42.15 | 0.25 | 0.60% | 41.90 | 42.35 | 41.80 | 4,537 |
| May 17 2024 | 41.90 | -0.75 | -1.76% | 42.65 | 42.65 | 41.30 | 10,885 |
| May 16 2024 | 42.65 | -0.15 | -0.35% | 42.50 | 42.80 | 41.95 | 4,874 |
| May 15 2024 | 42.80 | 0.15 | 0.35% | 42.80 | 43.20 | 41.90 | 7,337 |
| May 14 2024 | 42.65 | -0.45 | -1.04% | 43.35 | 43.35 | 42.30 | 7,683 |
| May 13 2024 | 43.10 | 1.80 | 4.36% | 41.60 | 43.45 | 41.20 | 18,260 |
| May 10 2024 | 41.30 | -1.15 | -2.71% | 42.50 | 42.75 | 40.85 | 20,192 |
| May 09 2024 | 42.45 | -0.95 | -2.19% | 43.20 | 43.40 | 42.05 | 7,453 |
| May 08 2024 | 43.40 | 0.00 | 0.00% | 43.15 | 43.45 | 43.05 | 10,808 |
| May 07 2024 | 43.40 | 0.25 | 0.58% | 43.30 | 43.50 | 42.50 | 20,363 |
| May 06 2024 | 43.15 | 0.80 | 1.89% | 42.75 | 43.65 | 42.75 | 14,747 |
| May 03 2024 | 42.35 | -0.50 | -1.17% | 42.85 | 43.00 | 42.35 | 13,975 |
| May 02 2024 | 42.85 | 0.85 | 2.02% | 42.25 | 42.85 | 42.00 | 11,766 |
| Apr 30 2024 | 42.00 | -0.15 | -0.36% | 42.35 | 42.55 | 41.80 | 19,691 |
| Apr 29 2024 | 42.15 | 0.70 | 1.69% | 42.00 | 42.35 | 41.70 | 24,963 |
| Apr 26 2024 | 41.45 | 0.45 | 1.10% | 41.00 | 41.90 | 41.00 | 10,881 |
| Apr 25 2024 | 41.00 | 0.25 | 0.61% | 40.75 | 41.40 | 40.25 | 8,549 |
| Apr 24 2024 | 40.75 | -0.25 | -0.61% | 41.00 | 41.60 | 40.45 | 6,256 |
| Apr 23 2024 | 41.00 | 0.50 | 1.23% | 40.60 | 41.30 | 40.40 | 8,325 |
| Apr 22 2024 | 40.50 | 1.40 | 3.58% | 39.70 | 40.55 | 39.10 | 8,935 |
| Apr 19 2024 | 39.10 | -0.40 | -1.01% | 39.50 | 39.65 | 38.80 | 10,869 |
| Apr 18 2024 | 39.50 | -0.85 | -2.11% | 40.55 | 40.95 | 39.40 | 12,716 |
| Apr 17 2024 | 40.35 | -0.40 | -0.98% | 41.00 | 41.00 | 40.05 | 6,918 |
| Apr 16 2024 | 40.75 | 0.90 | 2.26% | 40.25 | 40.85 | 39.55 | 10,380 |
| Apr 15 2024 | 39.85 | 0.20 | 0.50% | 41.20 | 41.60 | 39.85 | 15,537 |
| Apr 12 2024 | 39.65 | -1.20 | -2.94% | 40.40 | 41.45 | 39.60 | 24,226 |
| Apr 11 2024 | 40.85 | -0.55 | -1.33% | 41.65 | 41.65 | 36.70 | 35,450 |
| Apr 10 2024 | 41.40 | 1.15 | 2.86% | 40.25 | 41.75 | 40.25 | 16,690 |
| Apr 09 2024 | 40.25 | -1.15 | -2.78% | 41.70 | 41.70 | 40.00 | 12,609 |
| Apr 08 2024 | 41.40 | 1.40 | 3.50% | 40.35 | 41.75 | 40.10 | 15,277 |
| Apr 05 2024 | 40.00 | 1.40 | 3.63% | 38.50 | 40.20 | 38.25 | 16,377 |
| Apr 04 2024 | 38.60 | -1.20 | -3.02% | 39.85 | 40.95 | 38.60 | 39,716 |
| Apr 03 2024 | 39.80 | 1.60 | 4.19% | 38.10 | 39.80 | 37.70 | 36,502 |
| Apr 02 2024 | 38.20 | 1.70 | 4.66% | 36.95 | 38.45 | 36.85 | 41,323 |
| Mar 28 2024 | 36.50 | 1.00 | 2.82% | 35.10 | 37.15 | 35.10 | 13,832 |
| Mar 27 2024 | 35.50 | -0.45 | -1.25% | 35.75 | 36.05 | 35.10 | 8,449 |
| Mar 26 2024 | 35.95 | 0.35 | 0.98% | 35.70 | 36.15 | 35.40 | 6,039 |
| Mar 25 2024 | 35.60 | 0.90 | 2.59% | 34.70 | 35.60 | 34.60 | 9,555 |
| Mar 22 2024 | 34.70 | 0.00 | 0.00% | 34.70 | 34.95 | 34.50 | 4,227 |
| Mar 21 2024 | 34.70 | 0.70 | 2.06% | 33.85 | 34.80 | 33.85 | 4,217 |
| Mar 20 2024 | 34.00 | -0.35 | -1.02% | 34.35 | 34.40 | 33.45 | 8,070 |
| Mar 19 2024 | 34.35 | 0.45 | 1.33% | 33.70 | 34.35 | 33.70 | 3,135 |
