Muse Historical Data

MUSE Page 13
Download
Date Close Price change Market cap Trading volume
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
Sep 27, 2024 $ 8.15
-0.46%
$ 7.74 million $ 3,373
Sep 26, 2024 $ 8.19
+6.21%
$ 7.78 million $ 7,366
Sep 25, 2024 $ 7.7
-6.75%
$ 7.32 million $ 57,379
Sep 24, 2024 $ 8.26
+1.23%
$ 7.85 million $ 3,053
Sep 23, 2024 $ 8.16
-2.71%
$ 7.75 million $ 5,812
Sep 22, 2024 $ 8.39
-1.78%
$ 7.97 million $ 15,502
Sep 21, 2024 $ 8.54
+2.72%
$ 8.12 million $ 32,535
Sep 20, 2024 $ 8.39
+0.84%
$ 7.97 million $ 2,086
Sep 19, 2024 $ 8.32
+4.20%
$ 7.9 million $ 2,119
Sep 18, 2024 $ 7.93
-3.46%
$ 7.53 million $ 8,913
Sep 17, 2024 $ 8.21
+6.93%
$ 7.8 million $ 34,717
Sep 16, 2024 $ 7.68
-4.70%
$ 7.29 million $ 4,602
Sep 15, 2024 $ 8.07
-5.58%
$ 7.66 million $ 147
Sep 14, 2024 $ 8.49
-2.18%
$ 8.06 million $ 3,593
Sep 13, 2024 $ 8.68
-0.55%
$ 8.24 million $ 21,137
Sep 12, 2024 $ 8.73
+17.10%
$ 8.29 million $ 67,815
Sep 11, 2024 $ 7.46
-1.39%
$ 7.08 million $ 6,003
Sep 10, 2024 $ 7.56
+2.45%
$ 7.18 million $ 27,830
Sep 9, 2024 $ 7.38
+2.44%
$ 7.01 million $ 65,305
Sep 8, 2024 $ 7.2
+2.04%
$ 6.84 million $ 41,572
Sep 7, 2024 $ 7.06
+0.80%
$ 6.71 million $ 47,319
Sep 6, 2024 $ 7
-4.88%
$ 6.65 million $ 280,451
Sep 5, 2024 $ 7.36
-3.71%
$ 6.99 million $ 584,375
Sep 4, 2024 $ 7.64
-5.64%
$ 7.26 million $ 385,514
Sep 3, 2024 $ 8.1
-3.62%
$ 7.7 million $ 16,692
Sep 2, 2024 $ 8.4
-0.51%
$ 7.98 million $ 22,022
Sep 1, 2024 $ 8.45
-1.15%
$ 8.02 million $ 53,781
Aug 31, 2024 $ 8.55
+0.61%
$ 8.12 million $ 4,538
Aug 30, 2024 $ 8.49
+0.15%
$ 8.07 million $ 6,473
Aug 29, 2024 $ 8.48
-0.02%
$ 8.06 million $ 8,266
Aug 28, 2024 $ 8.48
+0.51%
$ 8.06 million $ 14,714
Aug 27, 2024 $ 8.44
-4.11%
$ 8.02 million $ 17,809
Aug 26, 2024 $ 8.8
-3.18%
$ 8.36 million $ 17,984
Aug 25, 2024 $ 9.09
+0.30%
$ 8.64 million $ 18,347
Aug 24, 2024 $ 9.06
-0.87%
$ 8.61 million $ 106,247
Aug 23, 2024 $ 9.24
+3.96%
$ 8.78 million $ 69,570
Aug 22, 2024 $ 8.89
+0.30%
$ 8.44 million $ 29,871
Aug 21, 2024 $ 8.86
+4.24%
$ 8.42 million $ 49,805
Aug 20, 2024 $ 8.5
-0.80%
$ 8.08 million $ 97,694