Muse Historical Data

MUSE Page 14
Download
Date Close Price change Market cap Trading volume
Jun 19, 2024 $ 10.23
+1.73%
$ 9.72 million $ 55,409
Jun 18, 2024 $ 10.06
-3.22%
$ 9.55 million $ 84,488
Jun 17, 2024 $ 10.39
-5.76%
$ 9.87 million $ 74,373
Jun 16, 2024 $ 11.03
-0.57%
$ 10.48 million $ 197,395
Jun 15, 2024 $ 11.04
+2.07%
$ 10.49 million $ 71,188
Jun 14, 2024 $ 10.83
+0.97%
$ 10.29 million $ 91,548
Jun 13, 2024 $ 10.81
-4.76%
$ 10.27 million $ 93,962
Jun 12, 2024 $ 11.35
+1.47%
$ 10.78 million $ 67,163
Jun 11, 2024 $ 11.18
-6.37%
$ 10.62 million $ 183,057
Jun 10, 2024 $ 11.95
-3.14%
$ 11.35 million $ 106,760
Jun 9, 2024 $ 12.33
-1.85%
$ 11.71 million $ 91,998
Jun 8, 2024 $ 12.56
-4.44%
$ 11.94 million $ 135,375
Jun 7, 2024 $ 13.15
-3.42%
$ 12.49 million $ 100,692
Jun 6, 2024 $ 13.61
-0.40%
$ 12.93 million $ 63,096
Jun 5, 2024 $ 13.67
-0.77%
$ 12.99 million $ 79,350
Jun 4, 2024 $ 13.78
+5.58%
$ 13.09 million $ 186,527
Jun 3, 2024 $ 13.05
-3.37%
$ 12.4 million $ 125,964
Jun 2, 2024 $ 13.51
+3.08%
$ 12.83 million $ 528,343
Jun 1, 2024 $ 13.1
+0.07%
$ 12.45 million $ 68,615
May 31, 2024 $ 13.1
-1.96%
$ 12.44 million $ 154,122
May 30, 2024 $ 13.33
-1.90%
$ 12.66 million $ 148,785
May 29, 2024 $ 13.59
-1.08%
$ 12.91 million $ 99,223
May 28, 2024 $ 13.75
-2.28%
$ 13.06 million $ 113,102
May 27, 2024 $ 14.07
+1.51%
$ 13.36 million $ 132,498
May 26, 2024 $ 13.86
-0.65%
$ 13.16 million $ 131,191
May 25, 2024 $ 13.97
-1.55%
$ 13.27 million $ 90,840
May 24, 2024 $ 14.19
+2.65%
$ 13.48 million $ 95,094
May 23, 2024 $ 13.82
-1.72%
$ 13.13 million $ 174,389
May 22, 2024 $ 14.07
-0.45%
$ 13.36 million $ 196,688
May 21, 2024 $ 14.13
-3.96%
$ 13.42 million $ 334,702
May 20, 2024 $ 14.71
+5.05%
$ 13.98 million $ 386,979
May 19, 2024 $ 14.01
-2.76%
$ 13.31 million $ 667,633
May 18, 2024 $ 14.4
+0.40%
$ 13.68 million $ 110,858
May 17, 2024 $ 14.35
+1.30%
$ 13.63 million $ 139,646
May 16, 2024 $ 14.16
-2.01%
$ 13.45 million $ 103,772
May 15, 2024 $ 14.3
+2.19%
$ 13.59 million $ 175,162
May 14, 2024 $ 14
-2.82%
$ 13.3 million $ 197,745
May 13, 2024 $ 14.43
-9.53%
$ 13.7 million $ 595,437
May 12, 2024 $ 15.78
+13.21%
$ 14.99 million $ 880,532
May 11, 2024 $ 13.92
-2.93%
$ 13.22 million $ 163,797
May 10, 2024 $ 14.34
+0.31%
$ 13.62 million $ 167,214
May 9, 2024 $ 14.28
+1.38%
$ 13.57 million $ 174,713
May 8, 2024 $ 14.09
-5.06%
$ 13.38 million $ 199,445
May 7, 2024 $ 14.84
-4.17%
$ 14.09 million $ 286,757
May 6, 2024 $ 15.48
+5.97%
$ 14.71 million $ 771,072
May 5, 2024 $ 14.57
+0.28%
$ 13.84 million $ 127,803
May 4, 2024 $ 14.53
+1.30%
$ 13.8 million $ 212,331
May 3, 2024 $ 14.34
+1.81%
$ 13.62 million $ 146,210
May 2, 2024 $ 14.09
+1.51%
$ 13.38 million $ 160,214
May 1, 2024 $ 13.89
-1.07%
$ 13.19 million $ 154,899