Muse Historical Data

MUSE Page 14
Download
Date Close Price change Market cap Trading volume
Aug 19, 2024 $ 8.57
-2.51%
$ 8.14 million $ 90,259
Aug 18, 2024 $ 8.79
+2.43%
$ 8.35 million $ 104,858
Aug 17, 2024 $ 8.58
-2.69%
$ 8.15 million $ 10,957
Aug 16, 2024 $ 8.82
+2.99%
$ 8.38 million $ 118,521
Aug 15, 2024 $ 8.56
-4.68%
$ 8.14 million $ 137,975
Aug 14, 2024 $ 8.98
-1.85%
$ 8.53 million $ 18,172
Aug 13, 2024 $ 9.15
+1.38%
$ 8.7 million $ 70,628
Aug 12, 2024 $ 9.03
-10.07%
$ 8.58 million $ 213,029
Aug 11, 2024 $ 10.04
+18.68%
$ 9.54 million $ 579,007
Aug 10, 2024 $ 8.46
+4.53%
$ 8.04 million $ 99,633
Aug 9, 2024 $ 8.09
-4.58%
$ 7.69 million $ 62,131
Aug 8, 2024 $ 8.47
+13.92%
$ 8.05 million $ 384,440
Aug 7, 2024 $ 7.44
-2.44%
$ 7.06 million $ 105,100
Aug 6, 2024 $ 7.6
+11.74%
$ 7.22 million $ 155,275
Aug 5, 2024 $ 6.8
-7.14%
$ 6.46 million $ 284,312
Aug 4, 2024 $ 7.32
-12.07%
$ 6.95 million $ 118,310
Aug 3, 2024 $ 8.33
-5.04%
$ 7.91 million $ 68,272
Aug 2, 2024 $ 8.77
-8.59%
$ 8.33 million $ 126,905
Aug 1, 2024 $ 9.57
-1.39%
$ 9.09 million $ 58,887
Jul 31, 2024 $ 9.7
-1.82%
$ 9.22 million $ 68,932
Jul 30, 2024 $ 9.88
-5.98%
$ 9.39 million $ 73,447
Jul 29, 2024 $ 10.51
-0.69%
$ 9.99 million $ 145,577
Jul 28, 2024 $ 10.59
+1.98%
$ 10.06 million $ 103,961
Jul 27, 2024 $ 10.46
-6.88%
$ 9.94 million $ 245,331
Jul 26, 2024 $ 11.06
+15.51%
$ 10.5 million $ 599,406
Jul 25, 2024 $ 9.57
-3.45%
$ 9.09 million $ 79,918
Jul 24, 2024 $ 9.91
-0.43%
$ 9.42 million $ 47,361
Jul 23, 2024 $ 9.96
-4.27%
$ 9.46 million $ 202,806
Jul 22, 2024 $ 10.4
-3.11%
$ 9.88 million $ 72,541
Jul 21, 2024 $ 10.73
+1.63%
$ 10.2 million $ 310,750
Jul 20, 2024 $ 10.56
+0.13%
$ 10.03 million $ 229,558
Jul 19, 2024 $ 10.55
+4.86%
$ 10.02 million $ 147,913
Jul 18, 2024 $ 10.06
-3.05%
$ 9.56 million $ 155,922
Jul 17, 2024 $ 10.38
-5.83%
$ 9.86 million $ 222,571
Jul 16, 2024 $ 11.02
-4.11%
$ 10.47 million $ 80,817
Jul 15, 2024 $ 11.49
+9.42%
$ 10.92 million $ 265,699
Jul 14, 2024 $ 10.5
+6.48%
$ 9.98 million $ 131,768
Jul 13, 2024 $ 9.86
-2.80%
$ 9.37 million $ 984,547
Jul 12, 2024 $ 10.15
+10.85%
$ 9.64 million $ 1.25 million
Jul 11, 2024 $ 9.15
-2.70%
$ 8.7 million $ 116,640
Jul 10, 2024 $ 9.41
+2.02%
$ 8.94 million $ 101,300
Jul 9, 2024 $ 9.22
+0.44%
$ 8.76 million $ 74,053
Jul 8, 2024 $ 9.18
+2.20%
$ 8.72 million $ 54,057
Jul 7, 2024 $ 8.98
-4.10%
$ 8.53 million $ 72,887
Jul 6, 2024 $ 9.37
+3.00%
$ 8.9 million $ 75,098
Jul 5, 2024 $ 9.09
-6.33%
$ 8.64 million $ 121,321
Jul 4, 2024 $ 9.71
-5.90%
$ 9.22 million $ 55,211
Jul 3, 2024 $ 10.32
-2.40%
$ 9.8 million $ 91,655
Jul 2, 2024 $ 10.57
-3.07%
$ 10.05 million $ 60,559
Jul 1, 2024 $ 10.91
+7.48%
$ 10.36 million $ 195,469