# Price History for MUU

> End-of-day price history, dividends, and splits for MUU.

Data as of Nov 9, 2026 (end of day).

## MUU quote

| Field | Value |
|---|---|
| Last | 15.50 |
| Change | +1.72 |
| Open | 14.29 |
| Previous | 13.78 |
| High | 15.94 |
| Low | 13.75 |
| Bid | - |
| Ask | - |
| Volume | 30,891,389 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 167.0% |
| Hist Vol | 358.8% |
| Opt Volume | 26,200 |
| Open Int | 182,481 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/MUU.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 14.29 | 15.94 | 13.75 | 15.50 | +1.72 | 30,891,389 | 26,200 | 1.670 | 3.588 |
| Nov 6, 2026 | 14.47 | 15.09 | 13.23 | 13.78 | +1.16 | 41,510,268 | 32,778 | 1.686 | 3.586 |
| Nov 5, 2026 | 17.17 | 17.58 | 12.31 | 12.62 | -6.61 | 83,979,149 | 55,755 | 1.805 | 3.585 |
| Nov 4, 2026 | 20.66 | 22.27 | 19.00 | 19.23 | -3.13 | 36,958,865 | 27,577 | 1.230 | 3.564 |
| Nov 3, 2026 | 22.55 | 23.21 | 21.88 | 22.36 | +1.08 | 16,225,650 | 19,628 | 1.276 | 3.564 |
| Nov 2, 2026 | 24.39 | 24.44 | 21.06 | 21.28 | -2.80 | 21,151,747 | 27,168 | 1.566 | 3.565 |
| Oct 30, 2026 | 24.04 | 25.35 | 22.76 | 24.08 | -2.90 | 23,693,702 | 41,604 | 1.175 | 3.563 |
| Oct 29, 2026 | 29.04 | 29.20 | 26.55 | 26.98 | -3.00 | 15,682,245 | 17,739 | 1.067 | 3.562 |
| Oct 28, 2026 | 28.74 | 30.35 | 28.62 | 29.98 | +3.11 | 25,097,638 | 35,270 | 1.064 | 3.561 |
| Oct 27, 2026 | 26.43 | 27.24 | 25.83 | 26.87 | +1.44 | 16,793,698 | 21,202 | 1.059 | 3.559 |
| Oct 26, 2026 | 24.69 | 26.10 | 24.30 | 25.43 | +1.42 | 18,188,168 | 21,723 | 1.273 | 3.558 |
| Oct 23, 2026 | 23.22 | 24.79 | 22.99 | 24.01 | +1.10 | 21,313,737 | 21,455 | 1.135 | 3.560 |
| Oct 22, 2026 | 24.31 | 25.89 | 22.50 | 22.91 | -3.32 | 37,887,783 | 26,512 | 1.197 | 3.560 |
| Oct 21, 2026 | 26.82 | 27.07 | 24.88 | 26.23 | +0.98 | 20,333,070 | 16,521 | 1.082 | 3.558 |
| Oct 20, 2026 | 24.53 | 26.55 | 24.43 | 25.25 | -0.55 | 19,507,336 | 12,253 | 1.049 | 3.558 |
| Oct 19, 2026 | 26.24 | 26.98 | 25.53 | 25.80 | +1.46 | 20,285,840 | 24,032 | 1.056 | 3.558 |
| Oct 16, 2026 | 25.92 | 26.04 | 24.13 | 24.34 | -3.16 | 23,955,452 | 27,970 | 1.055 | 3.558 |
| Oct 15, 2026 | 24.00 | 27.50 | 23.24 | 27.50 | +1.01 | 36,887,618 | 38,396 | 1.043 | 3.558 |
| Oct 14, 2026 | 27.72 | 28.64 | 26.48 | 26.49 | -2.40 | 26,748,261 | 23,671 | 1.017 | 3.565 |
| Oct 13, 2026 | 27.67 | 28.90 | 27.37 | 28.89 | -2.23 | 29,718,633 | 36,491 | 0.925 | 3.564 |
| Oct 12, 2026 | 32.00 | 32.05 | 30.46 | 31.12 | -2.61 | 19,224,284 | 29,338 | 0.966 | 3.565 |
| Oct 9, 2026 | 35.43 | 35.43 | 33.00 | 33.73 | -0.53 | 16,748,511 | 30,173 | 0.837 | 3.567 |
| Oct 8, 2026 | 37.19 | 37.91 | 34.02 | 34.26 | -3.62 | 27,901,384 | 33,855 | 0.960 | 3.567 |
| Oct 7, 2026 | 33.25 | 38.02 | 32.83 | 37.88 | +2.74 | 37,485,140 | 42,656 | 0.918 | 3.567 |
| Oct 6, 2026 | 36.42 | 37.11 | 35.13 | 35.14 | -1.23 | 21,535,365 | 36,267 | 0.848 | 3.567 |
| Oct 5, 2026 | 36.77 | 37.14 | 35.82 | 36.37 | -0.73 | 18,525,173 | 23,820 | 0.899 | 3.567 |
| Oct 2, 2026 | 39.47 | 39.54 | 36.95 | 37.10 | +0.00 | 31,605,356 | 47,296 | 0.918 | 3.567 |
| Oct 1, 2026 | 35.81 | 38.86 | 33.73 | 38.80 | +1.98 | 58,251,384 | 109,881 | 1.032 | 3.560 |
| Sep 30, 2026 | 37.46 | 37.87 | 36.46 | 36.82 | +0.19 | 25,723,169 | 52,777 | 1.327 | 3.564 |
| Sep 29, 2026 | 37.43 | 37.83 | 36.14 | 36.63 | +0.72 | 19,492,312 | 33,000 | 1.322 | 3.564 |
| Sep 28, 2026 | 37.46 | 38.00 | 34.35 | 35.91 | -1.94 | 19,247,042 | 22,474 | 1.708 | 3.565 |
| Sep 25, 2026 | 38.84 | 39.72 | 37.23 | 37.85 | +0.14 | 16,924,188 | 26,021 | 1.460 | 3.565 |
| Sep 24, 2026 | 35.67 | 37.81 | 35.25 | 37.71 | +0.52 | 19,388,781 | 22,969 | 1.435 | 3.565 |
| Sep 23, 2026 | 39.19 | 39.56 | 36.64 | 37.19 | -1.73 | 20,070,162 | 17,857 | 1.477 | 3.566 |
| Sep 22, 2026 | 34.63 | 38.99 | 34.46 | 38.92 | +3.36 | 28,922,577 | 37,795 | 1.506 | 3.566 |
| Sep 21, 2026 | 35.65 | 36.97 | 34.72 | 35.56 | +1.84 | 26,250,829 | 36,167 | 1.235 | 3.564 |
| Sep 18, 2026 | 31.71 | 33.75 | 31.33 | 33.72 | +2.44 | 19,976,958 | 33,617 | 0.936 | 3.565 |
| Sep 17, 2026 | 29.99 | 31.85 | 29.90 | 31.28 | +3.01 | 19,363,212 | 25,504 | 1.099 | 3.566 |
| Sep 16, 2026 | 28.71 | 29.13 | 27.71 | 28.27 | -0.03 | 17,495,876 | 12,095 | 1.120 | 3.564 |
| Sep 15, 2026 | 28.91 | 29.37 | 27.87 | 28.30 | +0.16 | 12,010,258 | 10,786 | 1.151 | 3.564 |
| Sep 14, 2026 | 26.94 | 28.65 | 26.77 | 28.14 | -3.31 | 23,041,445 | 26,101 | 1.159 | 3.564 |
| Sep 11, 2026 | 32.60 | 32.60 | 30.96 | 31.45 | -0.33 | 15,830,422 | 22,204 | 0.951 | 3.564 |
| Sep 10, 2026 | 32.97 | 33.09 | 31.37 | 31.78 | -3.27 | 20,247,248 | 19,457 | 1.162 | 3.567 |
| Sep 9, 2026 | 33.16 | 36.00 | 32.73 | 35.05 | +1.83 | 23,829,504 | 17,567 | 1.196 | 3.566 |
| Sep 8, 2026 | 35.71 | 36.01 | 33.08 | 33.22 | +0.00 | 27,079,485 | 24,559 | 1.227 | 3.566 |
| Sep 4, 2026 | 31.50 | 34.42 | 31.31 | 34.25 | +3.56 | 32,810,864 | 46,266 | 1.098 | 3.560 |
| Sep 3, 2026 | 30.61 | 30.79 | 28.19 | 30.69 | +0.22 | 25,258,227 | 17,920 | 1.013 | 3.560 |
| Sep 2, 2026 | 28.98 | 30.68 | 28.79 | 30.47 | +1.31 | 22,383,229 | 14,498 | 1.073 | 3.560 |
| Sep 1, 2026 | 29.63 | 31.47 | 28.47 | 29.16 | -1.46 | 23,325,941 | 17,588 | 1.085 | 3.559 |
| Aug 31, 2026 | 29.07 | 30.87 | 29.03 | 30.62 | +1.44 | 19,622,391 | 17,922 | 1.129 | 3.566 |
| Aug 28, 2026 | 28.31 | 30.08 | 27.74 | 29.18 | -0.06 | 22,214,577 | 20,391 | 1.024 | 3.566 |
| Aug 27, 2026 | 31.44 | 31.52 | 27.65 | 29.24 | -0.25 | 28,165,211 | 26,389 | 1.125 | 3.567 |
| Aug 26, 2026 | 28.85 | 30.06 | 28.72 | 29.49 | +0.23 | 13,605,258 | 11,970 | 1.285 | 3.567 |
| Aug 25, 2026 | 29.00 | 30.13 | 28.27 | 29.26 | +1.35 | 13,819,531 | 14,261 | 1.274 | 3.567 |
| Aug 24, 2026 | 29.55 | 29.62 | 26.45 | 27.91 | -3.66 | 22,393,212 | 19,931 | 1.343 | 3.567 |
| Aug 21, 2026 | 33.14 | 33.15 | 31.06 | 31.57 | -0.53 | 16,545,193 | 19,961 | 1.218 | 3.565 |
| Aug 20, 2026 | 29.70 | 32.33 | 29.28 | 32.10 | +2.28 | 28,107,062 | 16,679 | 1.239 | 3.565 |
| Aug 19, 2026 | 31.21 | 31.27 | 28.42 | 29.82 | -0.30 | 26,971,335 | 14,608 | 1.256 | 3.565 |
| Aug 18, 2026 | 31.18 | 32.69 | 29.10 | 30.12 | -4.89 | 31,356,513 | 19,738 | 1.321 | 3.565 |
| Aug 17, 2026 | 34.24 | 36.60 | 33.93 | 35.01 | +2.62 | 39,396,935 | 36,321 | 1.387 | 3.562 |
| Aug 14, 2026 | 32.80 | 33.16 | 31.33 | 32.39 | +1.39 | 30,767,029 | 25,414 | 1.188 | 3.562 |
| Aug 13, 2026 | 28.65 | 32.74 | 28.27 | 31.00 | +2.47 | 44,430,980 | 33,550 | 1.374 | 3.562 |
| Aug 12, 2026 | 28.68 | 30.05 | 27.87 | 28.53 | +2.55 | 38,182,646 | 35,461 | 1.292 | 3.561 |
| Aug 11, 2026 | 26.23 | 26.55 | 24.65 | 25.98 | +0.36 | 28,883,555 | 10,529 | 1.264 | 3.561 |
| Aug 10, 2026 | 25.75 | 27.66 | 25.20 | 25.62 | -1.00 | 28,805,091 | 15,794 | 1.513 | 3.561 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for MUU

- [Quote](https://www.optionistics.com/quotes/stock-quotes/MUU.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MUU.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/MUU.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MUU)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MUU.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MUU.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MUU.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MUU.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt