Muse Historical Data

MUSE Page 12
Download
Date Close Price change Market cap Trading volume
Nov 26, 2024 $ 14.84
-11.21%
$ 14.1 million $ 811,735
Nov 25, 2024 $ 16.83
+28.57%
$ 15.99 million $ 2.17 million
Nov 24, 2024 $ 13.09
+47.22%
$ 12.2 million $ 681,406
Nov 23, 2024 $ 8.89
+28.28%
$ 8.45 million $ 66,789
Nov 22, 2024 $ 6.93
-4.03%
$ 6.58 million $ 11,878
Nov 21, 2024 $ 7.23
+2.58%
$ 6.87 million $ 24,163
Nov 20, 2024 $ 7.05
+0.51%
$ 6.7 million $ 1,221
Nov 19, 2024 $ 7.01
-7.29%
$ 6.66 million $ 16,628
Nov 18, 2024 $ 7.56
+3.10%
$ 7.19 million $ 4,270
Nov 17, 2024 $ 7.34
-2.55%
$ 6.97 million $ 12,437
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