Stock Charts

Market Type

MUAL - MUA Ltd

Prices between 28/03/2022 and 27/03/2023
Trading Date Price Volume
2023-03-27 100.00 630
2023-03-24 100.00 13
2023-03-23 100.00 2,517
2023-03-21 100.00 39,783
2023-03-20 100.00 5,141
2023-03-17 106.00 1
2023-03-16 106.00 0
2023-03-15 106.00 45
2023-03-14 106.00 400
2023-03-13 106.00 14,600
2023-03-10 106.00 3,110
2023-03-09 106.00 0
2023-03-08 106.00 300
2023-03-07 110.25 8,552
2023-03-06 110.75 1,417
2023-03-03 110.75 0
2023-03-02 110.75 20,000
2023-03-01 111.00 45,210
2023-02-28 111.25 19,600
2023-02-27 111.25 0
2023-02-24 111.25 11
2023-02-23 111.25 12,517
2023-02-22 111.50 88
2023-02-21 111.50 2,800
2023-02-17 111.50 50,500
2023-02-16 111.75 100
2023-02-15 111.75 0
2023-02-14 111.75 15,003
2023-02-13 111.75 7,177
2023-02-10 112.00 0
2023-02-09 112.00 18,100
2023-02-08 112.50 176
2023-02-07 112.00 0
2023-02-06 112.00 0
2023-02-03 112.00 300
2023-02-02 112.50 18
2023-01-31 112.50 0
2023-01-30 112.50 5
2023-01-26 112.50 30,900
2023-01-25 112.50 24
2023-01-24 112.50 0
2023-01-23 112.50 60
2023-01-20 112.50 9,310
2023-01-19 112.50 700
2023-01-18 112.50 3,607
2023-01-17 112.50 1,800
2023-01-16 113.00 4,350
2023-01-13 112.75 0
2023-01-12 112.75 4,300
2023-01-11 113.00 222
2023-01-10 113.00 17,600
2023-01-09 113.00 600
2023-01-06 113.00 1,528
2023-01-05 113.00 0
2023-01-04 113.00 0
2022-12-30 113.00 4,015
2022-12-29 117.00 20
2022-12-28 117.00 3,300
2022-12-27 117.00 0
2022-12-26 117.00 3,211
2022-12-23 117.00 0
2022-12-22 117.00 0
2022-12-21 117.00 10,755
2022-12-20 115.00 3,444
2022-12-19 115.00 1,200
2022-12-16 115.00 100
2022-12-15 115.00 1
2022-12-14 115.00 5,700
2022-12-13 115.00 0
2022-12-12 115.00 300
2022-12-09 113.00 0
2022-12-08 113.00 100
2022-12-07 112.25 0
2022-12-06 112.25 5,938
2022-12-05 112.25 100
2022-12-02 112.25 45
2022-11-30 112.25 2,244
2022-11-29 112.00 0
2022-11-28 112.00 46
2022-11-25 112.00 6,965
2022-11-24 115.00 41,467
2022-11-23 112.00 1,510
2022-11-22 119.00 5,544
2022-11-21 120.00 8,010
2022-11-18 125.00 0
2022-11-17 125.00 50
2022-11-16 125.00 1
2022-11-15 125.00 100
2022-11-14 125.00 1,900
2022-11-11 125.00 3
2022-11-10 125.00 6,242
2022-11-09 125.00 66,840
2022-11-08 124.50 16
2022-11-07 124.50 7,200
2022-11-04 124.50 2,066
2022-11-03 124.50 48,821
2022-11-01 124.50 0
2022-10-31 124.50 300
2022-10-28 124.50 497
2022-10-27 125.00 42
2022-10-26 125.00 27,900
2022-10-25 125.00 506
2022-10-21 125.00 8,800
2022-10-20 125.00 0
2022-10-19 125.00 2,692
2022-10-18 125.00 14,167
2022-10-17 124.00 3,580
2022-10-14 125.00 0
2022-10-13 125.00 500
2022-10-12 125.00 18,810
2022-10-11 125.00 51,624
2022-10-10 123.00 24,210
2022-10-07 122.00 0
2022-10-06 122.00 1,300
2022-10-05 120.75 1,000
2022-10-04 120.50 112,125
2022-10-03 120.25 5
2022-09-30 120.25 7,620
2022-09-29 119.25 2,911
2022-09-28 119.00 965
2022-09-27 118.75 0
2022-09-26 118.75 301
2022-09-23 118.50 20
2022-09-22 118.50 2,500
2022-09-21 118.50 0
2022-09-20 118.50 365
2022-09-19 118.00 20
2022-09-16 118.00 9,000
2022-09-15 118.00 0
2022-09-14 118.00 5,019
2022-09-13 118.00 13,800
2022-09-12 117.00 0
2022-09-09 117.00 3,100
2022-09-08 116.00 0
2022-09-07 116.00 7,000
2022-09-06 116.00 40,800
2022-09-05 115.50 12,760
2022-09-02 116.00 5,700
2022-08-31 116.00 500
2022-08-30 116.00 37,698
2022-08-29 115.25 103
2022-08-26 114.75 0
2022-08-25 114.75 0
2022-08-24 114.75 0
2022-08-23 114.75 33,000
2022-08-22 114.75 0
2022-08-19 114.75 950
2022-08-18 115.00 5,888
2022-08-17 115.25 600
2022-08-16 115.25 0
2022-08-12 115.25 0
2022-08-11 115.25 0
2022-08-10 115.25 644
2022-08-09 119.75 1,406
2022-08-08 119.75 2,624
2022-08-05 119.75 25
2022-08-04 119.75 0
2022-08-03 119.75 0
2022-08-02 119.75 231
2022-08-01 119.75 1,000
2022-07-29 120.00 5,420
2022-07-28 125.00 36
2022-07-27 125.00 1,001
2022-07-26 125.00 0
2022-07-25 125.00 0
2022-07-22 125.00 10
2022-07-21 125.00 1
2022-07-20 125.00 0
2022-07-19 125.00 0
2022-07-18 125.00 27,836
2022-07-15 125.00 125,134
2022-07-14 130.00 113
2022-07-13 130.00 40,319
2022-07-12 130.00 600
2022-07-11 130.00 14,288
2022-07-08 130.00 7,420
2022-07-07 136.00 81,500
2022-07-06 136.00 41,421
2022-07-05 136.00 0
2022-07-04 136.00 12,200
2022-07-01 136.00 5,200
2022-06-30 135.75 0
2022-06-29 135.75 800
2022-06-28 136.00 15,284
2022-06-27 136.00 13,601
2022-06-24 136.00 116,600
2022-06-23 136.00 35,267
2022-06-22 136.00 18,101
2022-06-21 136.00 4,802
2022-06-20 136.00 127
2022-06-17 136.00 101,250
2022-06-16 136.00 0
2022-06-15 136.00 20,100
2022-06-14 136.50 13,920
2022-06-13 136.00 2,910
2022-06-10 135.50 0
2022-06-09 135.50 4,650
2022-06-08 135.50 1,000
2022-06-07 135.25 18,400
2022-06-06 135.00 2,061
2022-06-03 135.00 540
2022-06-02 135.00 0
2022-06-01 135.00 1,099
2022-05-31 135.00 235
2022-05-30 135.00 0
2022-05-27 135.00 1,336
2022-05-26 135.00 5,935
2022-05-25 135.00 40,000
2022-05-24 136.00 1,100
2022-05-23 140.00 4,567
2022-05-20 142.00 3,555
2022-05-19 142.00 12,300
2022-05-18 142.00 250
2022-05-17 142.00 200
2022-05-16 142.00 7,000
2022-05-13 145.00 0
2022-05-12 145.00 18,011
2022-05-11 147.00 1,700
2022-05-10 145.00 839
2022-05-09 147.00 11,512
2022-05-06 147.00 3,000
2022-05-05 147.00 9,900
2022-05-04 147.00 70,706
2022-05-02 147.00 73,270
2022-04-29 147.00 4,010
2022-04-28 147.00 64,455
2022-04-27 147.00 3,612
2022-04-26 147.00 284
2022-04-25 147.00 3,800
2022-04-22 147.00 2,100
2022-04-21 147.00 0
2022-04-20 147.00 22,800
2022-04-19 143.00 0
2022-04-18 143.00 0
2022-04-15 143.00 3,555
2022-04-14 143.00 0
2022-04-13 143.00 4,010
2022-04-12 143.00 1,666
2022-04-11 143.00 1,310
2022-04-08 143.00 10,134
2022-04-07 143.00 100
2022-04-06 143.00 0
2022-04-05 143.00 12,197
2022-04-04 142.00 35,620
2022-04-01 142.00 56,189
2022-03-31 142.00 1,967
2022-03-30 140.00 1,700
2022-03-29 136.00 39,500
2022-03-28 135.00 9,553