MUB Stock Prices

Data as of Oct 28, 2026

Last

103.76

Change

-0.11

Open

103.87

Previous

103.87

High

103.91

Low

103.54

Bid

-

Ask

-

Volume

6,175,830

Trades

-

Dividend

0.21

Yield

2.20%

Ex-Div

Sep 1, 2017

Impl Vol

0.081

Hist Vol

0.037

Opt Volume

233

Open Int

19,182

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	103.87	103.91	103.54	103.76	-0.11	6,175,830	233	0.081	0.037
Oct 27, 2026	103.82	103.95	103.70	103.87	+0.05	7,579,240	279	0.070	0.037
Oct 26, 2026	103.49	103.84	103.42	103.82	+0.39	10,382,899	350	0.094	0.037
Oct 23, 2026	103.36	103.45	103.19	103.43	+0.19	10,298,843	393	0.078	0.037
Oct 22, 2026	103.00	103.33	102.94	103.24	+0.79	15,059,771	316	0.059	0.037
Oct 21, 2026	102.45	102.66	102.19	102.45	+0.10	10,302,441	278	0.067	0.036
Oct 20, 2026	102.50	102.57	102.31	102.35	+0.01	10,440,383	377	0.115	0.036
Oct 19, 2026	102.40	102.49	102.11	102.34	-0.01	17,673,143	1,053	0.044	0.036
Oct 16, 2026	102.43	102.57	102.25	102.35	-0.13	19,024,006	256	0.074	0.036
Oct 15, 2026	102.52	102.62	102.03	102.48	+0.83	16,742,252	3,743	0.103	0.036
Oct 14, 2026	101.35	101.66	101.09	101.65	-0.12	17,140,189	5,139	0.077	0.035
Oct 13, 2026	101.35	101.83	101.32	101.77	+0.61	31,901,221	5,399	0.064	0.035
Oct 12, 2026	101.00	101.28	100.79	101.16	+0.08	10,946,430	464	0.050	0.035
Oct 9, 2026	101.03	101.30	100.98	101.08	+0.34	23,636,788	5,225	0.056	0.035
Oct 8, 2026	100.33	100.84	100.17	100.74	+0.22	24,345,104	6,251	0.065	0.034
Oct 7, 2026	100.30	100.76	100.27	100.52	-0.50	23,595,037	711	0.070	0.034
Oct 6, 2026	101.07	101.18	100.74	101.02	-0.10	14,679,627	208	0.082	0.034
Oct 5, 2026	101.07	101.15	100.60	101.12	+0.16	21,459,676	5,194	0.071	0.034
Oct 2, 2026	101.70	102.07	100.84	100.96	+0.00	21,040,312	403	0.087	0.034
Oct 1, 2026	101.24	101.64	101.00	101.34	+0.24	18,713,509	2,773	0.094	0.034
Sep 30, 2026	100.66	101.32	100.60	101.10	+0.82	23,927,656	1,318	0.078	0.034
Sep 29, 2026	100.37	100.51	100.07	100.28	-0.33	24,576,676	2,789	0.121	0.033
Sep 28, 2026	100.81	100.84	100.17	100.61	-0.56	27,205,188	3,923	0.128	0.033
Sep 25, 2026	101.50	101.52	100.99	101.17	-0.42	16,874,107	1,256	0.090	0.032
Sep 24, 2026	102.03	102.16	101.33	101.59	-0.45	17,243,391	10,431	0.063	0.032
Sep 23, 2026	102.80	102.82	101.69	102.04	-0.71	15,093,273	3,330	0.085	0.032
Sep 22, 2026	102.82	102.89	102.72	102.75	-0.11	19,526,278	911	0.062	0.031
Sep 21, 2026	103.04	103.06	102.74	102.86	-0.02	8,742,218	2,254	0.060	0.031
Sep 18, 2026	102.99	103.04	102.62	102.88	-0.28	8,388,159	1,133	0.068	0.031
Sep 17, 2026	103.24	103.24	102.99	103.16	+0.34	11,573,296	2,013	0.056	0.031
Sep 16, 2026	102.88	103.12	102.74	102.82	-0.05	14,147,689	45,220	0.056	0.031
Sep 15, 2026	103.05	103.11	102.78	102.87	-0.24	11,281,818	594	0.068	0.031
Sep 14, 2026	103.16	103.28	102.96	103.11	-0.06	12,506,836	642	0.062	0.031
Sep 11, 2026	102.88	103.43	102.88	103.17	+0.45	14,850,442	141	0.059	0.031
Sep 10, 2026	102.85	103.08	102.65	102.72	-0.76	20,285,458	3,162	0.057	0.031
Sep 9, 2026	103.98	104.04	103.45	103.48	-0.54	12,471,379	2,845	0.045	0.030
Sep 8, 2026	104.05	104.17	103.89	104.02	+0.00	7,895,095	168	0.054	0.030
Sep 4, 2026	104.18	104.27	104.01	104.03	+0.03	7,000,897	386	0.053	0.031
Sep 3, 2026	104.40	104.50	103.99	104.00	-0.22	7,625,114	120	0.049	0.031
Sep 2, 2026	104.32	104.39	104.09	104.22	-0.11	8,049,105	71	0.084	0.031
Sep 1, 2026	104.51	104.66	104.15	104.33	-0.77	10,218,218	14,522	0.051	0.031
Aug 31, 2026	105.02	105.19	104.90	105.10	-0.12	3,879,798	3,170	0.033	0.030
Aug 28, 2026	105.40	105.53	105.15	105.22	-0.17	3,296,688	332	0.050	0.030
Aug 27, 2026	105.50	105.50	105.34	105.39	-0.06	3,651,076	152	0.076	0.030
Aug 26, 2026	105.63	105.63	105.41	105.45	-0.13	2,449,094	759	0.054	0.030
Aug 25, 2026	105.56	105.63	105.41	105.58	+0.17	3,917,778	5,215	0.049	0.030
Aug 24, 2026	105.43	105.53	105.39	105.41	+0.07	4,650,808	17	0.037	0.030
Aug 21, 2026	105.46	105.53	105.29	105.34	-0.13	4,361,199	941	0.039	0.030
Aug 20, 2026	105.46	105.64	105.32	105.47	-0.21	5,612,671	17	0.066	0.030
Aug 19, 2026	105.75	105.79	105.57	105.68	+0.31	4,713,821	11,072	0.049	0.030
Aug 18, 2026	105.57	105.57	105.05	105.37	-0.19	5,951,099	30	0.054	0.030
Aug 17, 2026	105.87	105.89	105.49	105.56	-0.30	5,380,156	10,032	0.043	0.030
Aug 14, 2026	106.21	106.23	105.81	105.86	-0.30	3,353,815	9	0.049	0.030
Aug 13, 2026	106.10	106.30	106.07	106.16	+0.18	3,249,805	89	0.029	0.030
Aug 12, 2026	106.07	106.11	105.95	105.98	+0.05	4,501,663	15	0.031	0.030
Aug 11, 2026	105.93	105.97	105.81	105.93	+0.08	3,209,446	2,035	0.046	0.030
Aug 10, 2026	105.94	105.95	105.79	105.85	-0.09	4,202,102	15,065	0.043	0.030
Aug 7, 2026	105.93	106.00	105.85	105.94	+0.28	3,696,531	48	0.041	0.030
Aug 6, 2026	105.73	105.81	105.64	105.66	-0.16	4,715,771	27	0.050	0.030
Aug 5, 2026	105.74	105.85	105.73	105.82	+0.06	5,672,916	2,015	0.032	0.030
Aug 4, 2026	105.58	105.77	105.56	105.76	+0.31	4,946,344	2,009	0.054	0.030
Aug 3, 2026	105.51	105.60	105.38	105.45	-0.19	2,981,089	50	0.043	0.029
Jul 31, 2026	105.72	105.74	105.50	105.64	-0.12	4,000,120	79	0.058	0.029
Jul 30, 2026	105.77	105.80	105.50	105.76	-0.01	3,679,508	304	0.056	0.029
Jul 29, 2026	105.95	106.11	105.74	105.77	-0.23	6,136,493	28	0.066	0.030
Jul 28, 2026	105.87	106.04	105.80	106.00	+0.20	5,022,245	30	0.034	0.030

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 8, 2017	0.21	2.46	2.20%
May 1, 2017	May 5, 2017	0.21	2.55	2.34%
Nov 1, 2016	Nov 7, 2016	0.20	2.37	3.53%
Oct 3, 2016	Oct 7, 2016	0.20	2.46	3.53%
Sep 1, 2016	Sep 8, 2016	0.21	2.54	3.53%
Aug 1, 2016	Aug 5, 2016	0.20	2.42	3.53%
Mar 1, 2016	Mar 7, 2016	0.20	2.42	3.53%
Feb 1, 2016	Feb 5, 2016	0.22	2.69	3.53%
Dec 24, 2015	Dec 31, 2015	0.22	2.59	3.53%
Dec 1, 2015	Dec 7, 2015	0.23	2.72	3.53%
Nov 2, 2015	Nov 6, 2015	0.22	2.70	3.53%
Oct 1, 2015	Oct 7, 2015	0.23	2.80	3.53%

Split History

Split Date	Factor	Announced
No splits on record.