Muse Historical Data

MUSE Page 17
Download
Date Close Price change Market cap Trading volume
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
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