Muse Historical Data

MUSE Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 11, 2024 $ 23.11
+35.73%
$ 21.95 million $ 6.16 million
Mar 10, 2024 $ 17.01
-11.24%
$ 16.16 million $ 3.64 million
Mar 9, 2024 $ 19.17
+29.72%
$ 18.21 million $ 4.58 million
Mar 8, 2024 $ 14.78
+5.21%
$ 14.04 million $ 394,405
Mar 7, 2024 $ 14.04
-0.46%
$ 13.34 million $ 349,089
Mar 6, 2024 $ 14.11
+0.04%
$ 13.4 million $ 364,311
Mar 5, 2024 $ 14.1
+3.96%
$ 13.4 million $ 1.29 million
Mar 4, 2024 $ 13.57
-2.49%
$ 12.89 million $ 434,815
Mar 3, 2024 $ 13.91
+1.02%
$ 13.22 million $ 719,062
Mar 2, 2024 $ 13.76
-1.83%
$ 13.07 million $ 542,144
Mar 1, 2024 $ 13.93
+0.23%
$ 13.24 million $ 407,750
Feb 29, 2024 $ 13.9
-1.48%
$ 13.21 million $ 414,803
Feb 28, 2024 $ 14.11
-1.16%
$ 13.41 million $ 237,703
Feb 27, 2024 $ 14.28
+3.74%
$ 13.56 million $ 1.22 million
Feb 26, 2024 $ 13.74
+1.96%
$ 13.05 million $ 266,817
Feb 25, 2024 $ 13.39
-0.21%
$ 12.72 million $ 289,015
Feb 24, 2024 $ 13.42
-1.95%
$ 12.75 million $ 224,914
Feb 23, 2024 $ 13.69
+1.22%
$ 13 million $ 259,153
Feb 22, 2024 $ 13.52
-0.76%
$ 12.85 million $ 237,565
Feb 21, 2024 $ 13.63
-0.51%
$ 12.95 million $ 207,567
Feb 20, 2024 $ 13.7
+0.27%
$ 13.01 million $ 526,615
Feb 19, 2024 $ 13.66
+0.22%
$ 12.98 million $ 132,724
Feb 18, 2024 $ 13.63
-1.74%
$ 12.95 million $ 418,107
Feb 17, 2024 $ 13.87
-1.77%
$ 13.18 million $ 215,329
Feb 16, 2024 $ 14.25
-2.57%
$ 13.54 million $ 328,061
Feb 15, 2024 $ 14.75
+2.67%
$ 14.01 million $ 395,908
Feb 14, 2024 $ 14.34
+2.99%
$ 13.62 million $ 385,041
Feb 13, 2024 $ 13.93
-3.08%
$ 13.23 million $ 285,860
Feb 12, 2024 $ 14.37
+0.37%
$ 13.65 million $ 137,795
Feb 11, 2024 $ 14.32
+2.47%
$ 13.6 million $ 338,550
Feb 10, 2024 $ 13.96
-0.49%
$ 13.26 million $ 166,677
Feb 9, 2024 $ 14.03
+1.38%
$ 13.32 million $ 348,166
Feb 8, 2024 $ 13.83
+0.36%
$ 13.14 million $ 339,040
Feb 7, 2024 $ 13.78
+7.19%
$ 13.09 million $ 1.05 million
Feb 6, 2024 $ 12.86
-4.74%
$ 12.22 million $ 259,700
Feb 5, 2024 $ 13.5
-3.00%
$ 12.83 million $ 202,216
Feb 4, 2024 $ 13.92
-3.11%
$ 13.22 million $ 145,207
Feb 3, 2024 $ 14.37
-1.26%
$ 13.65 million $ 166,452
Feb 2, 2024 $ 14.55
+3.36%
$ 13.82 million $ 236,648