Muse Historical Data

MUSE Page 15
Download
Date Close Price change Market cap Trading volume
Apr 30, 2024 $ 14.04
-6.85%
$ 13.34 million $ 182,264
Apr 29, 2024 $ 15.07
-4.10%
$ 14.32 million $ 230,891
Apr 28, 2024 $ 15.76
+2.54%
$ 14.97 million $ 586,839
Apr 27, 2024 $ 15.37
-1.01%
$ 14.6 million $ 107,550
Apr 26, 2024 $ 15.53
-1.34%
$ 14.75 million $ 138,932
Apr 25, 2024 $ 15.74
+1.92%
$ 14.95 million $ 122,103
Apr 24, 2024 $ 15.44
-3.12%
$ 14.67 million $ 179,844
Apr 23, 2024 $ 15.94
-5.13%
$ 15.14 million $ 471,662
Apr 22, 2024 $ 16.8
-2.91%
$ 15.96 million $ 384,478
Apr 21, 2024 $ 17.3
+11.28%
$ 16.44 million $ 520,804
Apr 20, 2024 $ 15.55
+3.59%
$ 14.77 million $ 440,234
Apr 19, 2024 $ 15.01
-2.88%
$ 14.26 million $ 239,547
Apr 18, 2024 $ 15.45
+4.78%
$ 14.68 million $ 251,681
Apr 17, 2024 $ 14.75
-4.19%
$ 14.01 million $ 280,989
Apr 16, 2024 $ 15.39
-1.33%
$ 14.62 million $ 200,165
Apr 15, 2024 $ 15.6
-5.69%
$ 14.82 million $ 310,675
Apr 14, 2024 $ 16.54
+5.38%
$ 15.72 million $ 396,221
Apr 13, 2024 $ 15.7
-13.29%
$ 14.91 million $ 1.04 million
Apr 12, 2024 $ 18.1
-6.31%
$ 17.2 million $ 596,227
Apr 11, 2024 $ 19.32
-9.81%
$ 18.36 million $ 1.43 million
Apr 10, 2024 $ 21.43
+16.07%
$ 20.35 million $ 2.54 million
Apr 9, 2024 $ 18.46
-7.07%
$ 17.54 million $ 512,903
Apr 8, 2024 $ 19.86
-0.55%
$ 18.87 million $ 606,893
Apr 7, 2024 $ 20.01
+8.72%
$ 19.01 million $ 476,033
Apr 6, 2024 $ 18.4
-1.48%
$ 17.48 million $ 121,707
Apr 5, 2024 $ 18.68
+0.48%
$ 17.74 million $ 365,315
Apr 4, 2024 $ 18.59
+1.38%
$ 17.66 million $ 224,365
Apr 3, 2024 $ 18.34
-1.06%
$ 17.43 million $ 249,933
Apr 2, 2024 $ 18.54
-9.85%
$ 17.61 million $ 363,196
Apr 1, 2024 $ 20.56
-2.37%
$ 19.53 million $ 362,135
Mar 31, 2024 $ 21.06
+1.33%
$ 20 million $ 594,577
Mar 30, 2024 $ 20.78
+1.71%
$ 19.74 million $ 1.17 million
Mar 29, 2024 $ 20.43
+6.09%
$ 19.41 million $ 713,270
Mar 28, 2024 $ 19.26
+3.48%
$ 18.29 million $ 855,467
Mar 27, 2024 $ 18.61
-2.78%
$ 17.68 million $ 407,734
Mar 26, 2024 $ 19.14
-3.82%
$ 18.18 million $ 528,880
Mar 25, 2024 $ 19.84
+0.56%
$ 18.84 million $ 391,061
Mar 24, 2024 $ 19.73
+0.41%
$ 18.74 million $ 519,718
Mar 23, 2024 $ 19.65
+3.32%
$ 18.66 million $ 667,666
Mar 22, 2024 $ 19.01
-1.80%
$ 18.06 million $ 472,005
Mar 21, 2024 $ 19.36
-7.06%
$ 18.39 million $ 620,807
Mar 20, 2024 $ 21.05
+14.90%
$ 20 million $ 858,538
Mar 19, 2024 $ 18.32
-21.22%
$ 17.4 million $ 752,464
Mar 18, 2024 $ 23.41
+5.66%
$ 22.24 million $ 1.48 million
Mar 17, 2024 $ 22.22
-9.77%
$ 21.11 million $ 5.31 million
Mar 16, 2024 $ 24.99
+32.26%
$ 23.74 million $ 3.95 million
Mar 15, 2024 $ 18.89
-13.42%
$ 17.95 million $ 797,057
Mar 14, 2024 $ 21.82
-6.12%
$ 20.73 million $ 891,395
Mar 13, 2024 $ 23.36
+5.19%
$ 22.19 million $ 2.32 million
Mar 12, 2024 $ 22.21
-2.85%
$ 21.1 million $ 3.13 million