Muse Historical Data

MUSE Page 18
Download
Date Close Price change Market cap Trading volume
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
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