Muse Historical Data

MUSE Page 17
Download
Date Close Price change Market cap Trading volume
Jan 21, 2024 $ 14.83
+7.93%
$ 14.08 million $ 784,670
Jan 20, 2024 $ 13.51
+1.92%
$ 12.83 million $ 338,914
Jan 19, 2024 $ 13.25
-3.13%
$ 12.59 million $ 910,438
Jan 18, 2024 $ 13.68
-4.95%
$ 13 million $ 356,201
Jan 17, 2024 $ 14.4
-4.45%
$ 13.68 million $ 326,727
Jan 16, 2024 $ 15.07
-0.02%
$ 14.31 million $ 232,120
Jan 15, 2024 $ 15.07
+4.29%
$ 14.31 million $ 417,284
Jan 14, 2024 $ 14.53
-7.57%
$ 13.81 million $ 683,199
Jan 13, 2024 $ 15.72
+3.93%
$ 14.93 million $ 236,305
Jan 12, 2024 $ 15.06
-8.44%
$ 14.3 million $ 462,423
Jan 11, 2024 $ 16.47
-5.82%
$ 15.65 million $ 463,294
Jan 10, 2024 $ 17.49
+3.15%
$ 16.62 million $ 489,581
Jan 9, 2024 $ 16.96
-2.13%
$ 16.11 million $ 429,713
Jan 8, 2024 $ 17.32
-1.23%
$ 16.46 million $ 661,535
Jan 7, 2024 $ 17.4
-5.94%
$ 16.53 million $ 814,247
Jan 6, 2024 $ 18.36
-7.61%
$ 17.44 million $ 1.19 million
Jan 5, 2024 $ 19.74
-3.06%
$ 18.75 million $ 2.67 million
Jan 4, 2024 $ 20.16
+32.32%
$ 19.15 million $ 2.04 million
Jan 3, 2024 $ 15.12
-18.18%
$ 14.36 million $ 1.83 million
Jan 2, 2024 $ 18.48
-14.34%
$ 17.55 million $ 2.13 million
Jan 1, 2024 $ 21.63
+18.17%
$ 20.54 million $ 6.3 million
Dec 31, 2023 $ 18.3
+55.57%
$ 17.38 million $ 5.84 million
Dec 30, 2023 $ 11.76
-2.39%
$ 11.17 million $ 566,898
Dec 29, 2023 $ 12.05
-5.31%
$ 11.45 million $ 234,998
Dec 28, 2023 $ 12.73
-8.54%
$ 12.09 million $ 392,990
Dec 27, 2023 $ 13.91
-4.46%
$ 13.22 million $ 768,710
Dec 26, 2023 $ 14.56
-4.73%
$ 13.84 million $ 1.71 million
Dec 25, 2023 $ 15.29
+18.69%
$ 14.52 million $ 1.5 million
Dec 24, 2023 $ 12.88
-5.02%
$ 12.23 million $ 637,589
Dec 23, 2023 $ 13.57
+5.09%
$ 12.89 million $ 1.33 million
Dec 22, 2023 $ 12.91
+9.44%
$ 12.27 million $ 4 million
Dec 21, 2023 $ 11.63
+23.53%
$ 11.05 million $ 3.16 million
Dec 20, 2023 $ 9.41
-6.70%
$ 8.94 million $ 1.4 million
Dec 19, 2023 $ 10.09
-9.75%
$ 9.58 million $ 1.87 million
Dec 18, 2023 $ 11.19
+28.61%
$ 10.63 million $ 4.14 million
Dec 17, 2023 $ 8.68
+7.31%
$ 8.25 million $ 682,875
Dec 16, 2023 $ 8.09
-0.25%
$ 7.68 million $ 699,309
Dec 15, 2023 $ 8.08
-8.64%
$ 7.67 million $ 526,469
Dec 14, 2023 $ 8.84
-17.65%
$ 8.4 million $ 1.87 million
Dec 13, 2023 $ 10.77
+37.93%
$ 10.23 million $ 5.78 million
Dec 12, 2023 $ 7.92
+10.99%
$ 7.52 million $ 674,816
Dec 11, 2023 $ 7.1
-6.24%
$ 6.75 million $ 214,405
Dec 10, 2023 $ 7.58
+2.34%
$ 7.2 million $ 134,333
Dec 9, 2023 $ 7.4
+1.11%
$ 7.03 million $ 848,768
Dec 8, 2023 $ 7.32
+2.92%
$ 6.96 million $ 702,360
Dec 7, 2023 $ 7.12
-2.73%
$ 6.76 million $ 256,793
Dec 6, 2023 $ 7.31
-0.45%
$ 6.95 million $ 146,381
Dec 5, 2023 $ 7.35
-0.14%
$ 6.98 million $ 253,356
Dec 4, 2023 $ 7.36
-2.74%
$ 6.99 million $ 257,975
Dec 3, 2023 $ 7.58
-6.15%
$ 7.2 million $ 252,220