Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	MUX	11.67	11.79	11.42	11.76	0.16	469,206	2,630	11.57	12.62
2024-05-02	Z	MUX	11.49	11.80	11.44	11.61	0.07	348,667	2,081	11.41	12.80
2024-05-01	Z	MUX	11.61	12.10	11.43	11.55	0.085	618,256	3,262	11.35	12.66
2024-04-30	Z	MUX	11.78	12.02	11.45	11.46	-0.76	945,474	5,394	11.46	12.80
2024-04-29	Z	MUX	12.31	12.47	12.03	12.22	-0.05	711,056	2,881	10.98	13.22
2024-04-26	Z	MUX	12.19	12.50	11.852	12.26	0.31	1,352,122	5,571	7.55	13.37
2024-04-25	Z	MUX	10.89	12.08	10.80	11.94	1.03	2,236,236	7,195	11.50	12.10
2024-04-24	Z	MUX	11.08	11.12	10.87	10.92	-0.19	445,964	2,825	10.70	11.90
2024-04-23	Z	MUX	10.67	11.15	10.5661	11.11	0.24	729,806	3,169	7.55	20.00
2024-04-22	Z	MUX	10.67	11.0299	10.582	10.87	-0.35	728,358	4,321	10.66	11.96
2024-04-19	Z	MUX	10.94	11.34	10.80	11.22	0.18	538,545	2,599	10.02	12.23
2024-04-18	Z	MUX	11.05	11.49	10.98	11.04	0.145	906,032	3,486	10.50	11.12
2024-04-17	Z	MUX	11.05	11.23	10.6001	10.89	-0.145	829,879	3,593	7.55	15.48
2024-04-16	Z	MUX	11.02	11.26	10.82	11.04	-0.22	877,886	3,914	9.56	11.45
2024-04-15	Z	MUX	11.54	11.65	11.205	11.2775	-0.0425	749,703	3,633	10.23	12.27
2024-04-12	Z	MUX	12.04	12.23	11.15	11.32	-0.505	1,610,935	6,254	10.42	11.52
2024-04-11	Z	MUX	11.77	11.89	11.38	11.83	0.1599	718,137	3,834	11.41	12.91
2024-04-10	Z	MUX	11.18	11.84	10.8858	11.67	0.05	1,057,588	3,896	11.63	12.60
2024-04-09	Z	MUX	11.40	11.85	11.35	11.63	0.33	1,201,530	4,611	10.62	12.72
2024-04-08	Z	MUX	11.07	11.335	10.7343	11.31	0.45	915,160	4,320	11.18	12.25
2024-04-05	Z	MUX	10.06	10.93	9.60	10.86	-0.07	1,605,404	6,127	9.80	11.89
2024-04-04	Z	MUX	11.06	11.39	10.83	10.95	-0.13	967,601	4,823	10.76	11.85
2024-04-03	Z	MUX	10.80	11.27	10.71	11.08	0.29	1,059,509	4,838	10.14	12.04
2024-04-02	Z	MUX	10.64	10.83	10.39	10.80	0.20	1,397,113	5,437	9.87	11.94
2024-04-01	Z	MUX	10.07	10.655	10.06	10.60	0.74	1,028,188	4,989	10.60	10.69
2024-03-29	Z	MUX	9.73	10.11	9.56	9.86	0.22	0	0	9.56	10.10
2024-03-28	Z	MUX	9.73	10.11	9.56	9.86	0.22	1,426,620	4,646	9.56	10.10
2024-03-27	Z	MUX	9.12	9.66	9.10	9.63	0.56	1,083,910	3,341	9.41	9.66
2024-03-26	Z	MUX	9.48	9.48	9.01	9.07	-0.02	535,257	2,320	9.01	9.50
2024-03-25	Z	MUX	8.92	9.54	8.9027	9.08	0.30	1,132,956	4,040	9.08	10.09
2024-03-22	Z	MUX	8.73	8.96	8.611	8.78		434,846	2,026	8.01	9.66
2024-03-21	Z	MUX	9.19	9.28	8.64	8.78	-0.21	867,456	2,894	8.39	8.90
2024-03-20	Z	MUX	8.37	9.05	8.30	8.98	0.61	1,236,042	4,263	9.00	9.44
2024-03-19	Z	MUX	8.38	8.90	8.34	8.37	-0.09	1,603,073	4,824	7.63	9.00
2024-03-18	Z	MUX	8.52	8.59	8.23	8.46	-0.135	1,000,212	3,552	7.66	9.30
2024-03-15	Z	MUX	8.50	8.78	8.32	8.60	0.16	641,542	1,995	7.76	9.50
2024-03-14	Z	MUX	8.74	8.85	8.33	8.46	-0.375	583,222	2,562	8.33	9.10
2024-03-13	Z	MUX	8.38	8.89	8.36	8.83	0.522	1,188,124	3,512	8.82	9.00
2024-03-12	Z	MUX	8.04	8.30	7.8001	8.30	0.15	584,644	2,033	8.00	9.00
2024-03-11	Z	MUX	8.08	8.43	8.0334	8.14	0.02	660,812	2,486	7.36	8.43
2024-03-08	Z	MUX	8.15	8.31	7.99	8.12	0.05	663,868	2,491	7.82	8.40
2024-03-07	Z	MUX	8.07	8.10	7.84	8.06	0.16	642,373	2,500	7.19	8.79
2024-03-06	Z	MUX	8.18	8.26	7.82	7.91	-0.165	796,115	2,941	7.09	8.16
2024-03-05	Z	MUX	8.00	8.1199	7.71	8.10	0.28	1,978,637	5,990	7.95	8.35
2024-03-04	Z	MUX	6.96	7.82	6.95	7.81	0.96	1,585,334	4,880	7.23	8.46
2024-03-01	Z	MUX	6.35	7.04	6.35	6.844	0.704	1,340,585	3,806	6.68	7.38
2024-02-29	Z	MUX	6.01	6.2199	6.01	6.14	0.20	369,702	1,590	5.63	6.89
2024-02-28	Z	MUX	6.02	6.0592	5.92	5.94	-0.15	338,721	1,603	5.40	6.35
2024-02-27	Z	MUX	6.26	6.30	6.06	6.08	-0.18	258,043	1,314	5.54	6.70
2024-02-26	Z	MUX	6.15	6.25	6.02	6.24	0.03	210,855	1,102	6.10	6.32
2024-02-23	Z	MUX	6.07	6.26	5.96	6.20	0.15	400,337	1,557	5.55	6.92
2024-02-22	Z	MUX	6.15	6.17	6.02	6.05	-0.185	311,175	1,422	6.03	6.50
2024-02-21	Z	MUX	6.16	6.23	6.05	6.23	0.07	223,531	1,206	6.05	6.96
2024-02-20	Z	MUX	6.21	6.25	6.08	6.16	-0.035	335,977	1,547	6.05	7.05
2024-02-19	Z	MUX	6.16	6.3499	6.125	6.20	-0.015	0	0	5.61	6.99
2024-02-16	Z	MUX	6.16	6.3499	6.125	6.20	-0.015	444,123	1,686	5.61	6.99
2024-02-15	Z	MUX	6.19	6.36	6.1402	6.21	0.06	493,723	1,967	5.74	6.93
2024-02-14	Z	MUX	6.42	6.4899	6.11	6.16	-0.245	797,344	2,686	5.65	6.94
2024-02-13	Z	MUX	6.69	6.69	6.39	6.41	-0.525	842,786	3,119	5.85	7.04
2024-02-12	Z	MUX	6.83	7.03	6.81	6.94	0.07	252,171	1,161	5.88	7.01
2024-02-09	Z	MUX	6.83	6.91	6.745	6.86		323,279	1,192	6.07	7.61
2024-02-08	Z	MUX	6.88	6.97	6.83	6.86	-0.14	285,793	1,716	6.25	7.58
2024-02-07	Z	MUX	7.08	7.10	6.98	7.00	-0.065	289,010	1,621	6.66	7.70
2024-02-06	Z	MUX	7.30	7.32	7.06	7.07	-0.19	288,166	1,310	6.45	7.80
2024-02-05	Z	MUX	7.23	7.311	7.08	7.26	-0.11	409,141	2,089	6.42	7.26