Muse Historical Data

MUSE Page 11
Download
Date Close Price change Market cap Trading volume
Nov 16, 2024 $ 7.53
+8.83%
$ 7.15 million $ 46,018
Nov 15, 2024 $ 6.92
-1.54%
$ 6.57 million $ 18,731
Nov 14, 2024 $ 7.16
+4.52%
$ 6.8 million $ 25,941
Nov 13, 2024 $ 6.88
-5.67%
$ 6.53 million $ 49,493
Nov 12, 2024 $ 7.29
-6.78%
$ 6.93 million $ 26,523
Nov 11, 2024 $ 7.82
+4.01%
$ 7.43 million $ 52,371
Nov 10, 2024 $ 7.43
+3.12%
$ 7.06 million $ 88,927
Nov 9, 2024 $ 7.26
+0.71%
$ 6.89 million $ 46,995
Nov 8, 2024 $ 7.13
+7.65%
$ 6.77 million $ 34,039
Nov 7, 2024 $ 6.62
+8.57%
$ 6.29 million $ 10,617
Nov 6, 2024 $ 6.02
+13.58%
$ 5.71 million $ 29,377
Nov 5, 2024 $ 5.3
+2.40%
$ 5.03 million $ 8,105
Nov 4, 2024 $ 5.13
-3.51%
$ 4.87 million $ 1,244
Nov 3, 2024 $ 5.31
-10.81%
$ 5.05 million $ 23,795
Nov 2, 2024 $ 5.96
-0.96%
$ 5.66 million $ 5,451
Nov 1, 2024 $ 6.02
-3.52%
$ 5.72 million $ 13,883
Oct 31, 2024 $ 6.24
-6.70%
$ 5.93 million $ 839
Oct 30, 2024 $ 6.71
+4.52%
$ 6.37 million $ 1,615
Oct 29, 2024 $ 6.42
+1.96%
$ 6.1 million $ 6,640
Oct 28, 2024 $ 6.3
-5.20%
$ 5.98 million $ 7,624
Oct 27, 2024 $ 6.43
+14.87%
$ 6.1 million $ 10,563
Oct 26, 2024 $ 5.59
-7.79%
$ 5.31 million $ 9,633
Oct 25, 2024 $ 6.06
-3.02%
$ 5.76 million $ 1,190
Oct 24, 2024 $ 6.25
+2.03%
$ 5.94 million $ 608
Oct 23, 2024 $ 6.13
-3.89%
$ 5.82 million $ 833
Oct 22, 2024 $ 6.37
-2.03%
$ 6.05 million $ 3,346
Oct 21, 2024 $ 6.5
-9.33%
$ 6.18 million $ 13,011
Oct 20, 2024 $ 7.17
+11.83%
$ 6.81 million $ 45,256
Oct 19, 2024 $ 6.41
+4.61%
$ 6.09 million $ 3,488
Oct 18, 2024 $ 6.13
+0.51%
$ 5.82 million $ 5,402
Oct 17, 2024 $ 6.08
-3.59%
$ 5.77 million $ 2,124
Oct 16, 2024 $ 6.28
-2.89%
$ 5.97 million $ 11,750
Oct 15, 2024 $ 6.47
+3.58%
$ 6.15 million $ 34,466
Oct 14, 2024 $ 6.25
+0.13%
$ 5.93 million $ 33,569
Oct 13, 2024 $ 6.24
-1.23%
$ 5.93 million $ 19,357
Oct 12, 2024 $ 6.38
-4.38%
$ 6.06 million $ 71,475
Oct 11, 2024 $ 6.66
-0.61%
$ 6.32 million $ 13,600
Oct 10, 2024 $ 6.7
+0.46%
$ 6.36 million $ 1,574
Oct 9, 2024 $ 6.5
-9.57%
$ 6.17 million $ 8,203
Oct 8, 2024 $ 7.19
+0.36%
$ 6.83 million $ 8,485
Oct 7, 2024 $ 7.16
-5.90%
$ 6.8 million $ 35,681
Oct 6, 2024 $ 7.61
+0.42%
$ 7.23 million $ 14,329
Oct 5, 2024 $ 7.58
+3.52%
$ 7.2 million $ 2,850
Oct 4, 2024 $ 7.35
+3.57%
$ 6.99 million $ 4,597
Oct 3, 2024 $ 7.1
-10.44%
$ 6.74 million $ 35,392
Oct 2, 2024 $ 8.02
-0.27%
$ 7.62 million $ 18,159
Oct 1, 2024 $ 8.04
+0.29%
$ 7.64 million $ 49,859
Sep 30, 2024 $ 8.01
-1.73%
$ 7.61 million $ 115,221
Sep 29, 2024 $ 8.16
-0.18%
$ 7.75 million $ 6,313
Sep 28, 2024 $ 8.17
+0.25%
$ 7.76 million $ 10,830