TipRanks
Go Ultimate55% OFF

Urban Brand (MUTG) Historical Prices

IL:MUTG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026286.00287.10286.00287.00287.00+0.35%3,8121.14
Oct 30, 2026286.00286.00286.00286.00286.00+0.00%2,0940.63
Oct 29, 2026296.90296.90270.20286.00286.00-3.67%5,1191.59
Oct 28, 2026296.90296.90296.90296.90296.90+0.00%220.01
Oct 26, 2026278.00299.90281.20296.90296.90+6.80%9210.29
Oct 23, 2026278.00278.00278.00278.00278.00+0.00%20.00
Oct 22, 2026277.30278.00278.00278.00278.00+0.25%6280.20
Oct 21, 2026286.70320.70269.90277.30277.30-3.28%40,42115.50
Oct 20, 2026298.00289.90285.00286.70286.70-3.79%3,9251.44
Oct 19, 2026298.00298.00295.80298.00298.00+0.00%5,7252.18
Oct 16, 2026298.00298.00298.00298.00298.00+0.00%380.01
Oct 15, 2026294.60321.10294.50298.00298.00+1.15%5,2042.04
Oct 14, 2026294.60294.60294.60294.60294.60+0.00%250.01
Oct 13, 2026308.30296.00280.00294.60294.60-4.44%3,5891.43
Oct 12, 2026313.50369.50290.00308.30308.30-1.66%16,1937.12
Oct 09, 2026316.00295.00295.00313.50313.50-0.79%700.03
Oct 08, 2026334.10328.90304.00316.00316.00-5.42%7,2563.35
Oct 07, 2026334.40360.00329.80334.10334.10-0.09%6,7583.28
Oct 06, 2026342.30332.20332.10334.40334.40-2.31%4530.21
Oct 05, 2026342.30342.30342.30342.30342.30+0.00%70.00
Oct 01, 2026342.30342.30342.30342.30342.30+0.00%110.00
Sep 30, 2026342.30342.30342.30342.30342.30+0.00%4180.18
Sep 29, 2026342.30342.30311.50342.30342.30+0.00%1,0000.42
Sep 28, 2026342.300.000.00342.30342.30+0.00%00.00
Sep 24, 2026342.60342.60332.00342.30342.30-0.09%160.01
Sep 23, 2026353.80343.40340.00342.60342.60-3.17%3,6911.56
Sep 22, 2026360.10356.00351.20353.80353.80-1.75%6180.26
Sep 17, 2026359.10364.30356.90360.10360.10+0.28%3,8251.67
Sep 16, 2026367.20360.00350.00359.10359.10-2.21%9600.42
Sep 15, 2026386.70371.20358.10367.20367.20-5.04%4,8832.19
Sep 14, 2026373.10414.50358.10386.70386.70+3.65%5880.27
Sep 10, 2026400.00400.00345.00373.10373.10-0.85%3,6391.68
Sep 09, 2026418.00408.00368.00376.30376.30-9.98%15,9028.28
Sep 08, 2026418.00418.00418.00418.00418.00+0.00%270.01
Sep 07, 2026418.00418.00418.00418.00418.00+0.00%320.02
Sep 04, 2026418.00418.00402.70418.00418.00+3.80%7670.37
Sep 03, 2026399.00409.00399.00402.70402.70+0.93%3,9631.97
Sep 02, 2026395.20399.00393.80399.00399.00+0.96%6790.34
Sep 01, 2026401.50398.60376.80395.20395.20-1.57%1,6230.77
Aug 31, 2026401.50401.50401.50401.50401.50+0.00%390.02
Aug 28, 2026367.70401.90367.70401.50401.50+9.19%6020.23
Aug 27, 2026340.80372.00346.20367.70367.70+7.89%4,9081.96
Aug 26, 2026323.00350.00323.00340.80340.80+5.51%1,4810.60
Aug 25, 2026323.30323.00323.00323.00323.00-0.09%36,10718.89
Aug 24, 2026335.70330.00318.70323.30323.30-3.69%6940.33
Aug 21, 2026335.70335.70335.70335.70335.70+0.00%50.00
Aug 20, 2026336.20300.10300.10335.70335.70-0.15%80.00
Aug 19, 2026336.20336.20336.20336.20336.20+0.00%290.01
Aug 18, 2026337.80337.80300.00336.20336.20-0.47%240.01
Aug 17, 2026339.30339.30305.40337.80337.80-0.44%250.01