Muse Historical Data

MUSE Page 18
Download
Date Close Price change Market cap Trading volume
Dec 2, 2023 $ 8.07
+3.38%
$ 7.67 million $ 218,814
Dec 1, 2023 $ 7.81
+6.97%
$ 7.42 million $ 368,195
Nov 30, 2023 $ 7.3
-0.34%
$ 6.93 million $ 139,249
Nov 29, 2023 $ 7.32
+0.75%
$ 6.96 million $ 169,743
Nov 28, 2023 $ 7.27
+0.52%
$ 6.91 million $ 137,281
Nov 27, 2023 $ 7.23
-3.89%
$ 6.87 million $ 166,101
Nov 26, 2023 $ 7.53
-0.95%
$ 7.15 million $ 216,069
Nov 25, 2023 $ 7.6
-1.28%
$ 7.22 million $ 432,427
Nov 24, 2023 $ 7.7
-2.88%
$ 7.31 million $ 119,498
Nov 23, 2023 $ 7.92
+1.16%
$ 7.53 million $ 168,722
Nov 22, 2023 $ 7.83
+9.53%
$ 7.44 million $ 142,499
Nov 21, 2023 $ 7.18
-8.72%
$ 6.82 million $ 233,040
Nov 20, 2023 $ 7.86
-2.61%
$ 7.47 million $ 284,157
Nov 19, 2023 $ 8.07
-0.04%
$ 7.67 million $ 332,496
Nov 18, 2023 $ 8.08
-6.22%
$ 7.67 million $ 534,937
Nov 17, 2023 $ 8.61
+20.30%
$ 8.18 million $ 886,527
Nov 16, 2023 $ 7.16
-7.99%
$ 6.8 million $ 648,648
Nov 15, 2023 $ 7.72
+7.31%
$ 7.34 million $ 872,859
Nov 14, 2023 $ 7.52
-11.59%
$ 7.14 million $ 3.29 million
Nov 13, 2023 $ 8.55
+37.87%
$ 8.12 million $ 2.23 million
Nov 12, 2023 $ 6.2
-2.30%
$ 5.89 million $ 372,178
Nov 11, 2023 $ 6.34
-2.67%
$ 6.03 million $ 177,755
Nov 10, 2023 $ 6.52
+2.31%
$ 6.19 million $ 203,889
Nov 9, 2023 $ 6.37
+4.86%
$ 6.05 million $ 205,796
Nov 8, 2023 $ 6.08
+0.51%
$ 5.76 million $ 75,735
Nov 7, 2023 $ 6.04
-0.41%
$ 5.74 million $ 58,855
Nov 6, 2023 $ 6.07
-0.34%
$ 5.77 million $ 69,619
Nov 5, 2023 $ 6.09
-0.85%
$ 5.79 million $ 78,697
Nov 4, 2023 $ 6.14
+2.38%
$ 5.84 million $ 232,487
Nov 3, 2023 $ 6
+0.02%
$ 5.7 million $ 70,309
Nov 2, 2023 $ 5.99
-0.73%
$ 5.69 million $ 107,317
Nov 1, 2023 $ 6.04
-1.40%
$ 5.74 million $ 92,544
Oct 31, 2023 $ 6.12
-1.19%
$ 5.82 million $ 93,274
Oct 30, 2023 $ 6.2
+2.33%
$ 5.89 million $ 98,112
Oct 29, 2023 $ 6.06
-0.51%
$ 5.75 million $ 84,127
Oct 28, 2023 $ 6.09
-0.69%
$ 5.78 million $ 101,642
Oct 27, 2023 $ 6.13
-0.32%
$ 5.82 million $ 80,746
Oct 26, 2023 $ 6.15
+0.52%
$ 5.84 million $ 91,112
Oct 25, 2023 $ 6.12
-0.29%
$ 5.81 million $ 90,176
Oct 24, 2023 $ 6.14
-1.13%
$ 5.83 million $ 149,942
Oct 23, 2023 $ 6.21
+8.75%
$ 5.9 million $ 219,479
Oct 22, 2023 $ 5.71
-1.01%
$ 5.42 million $ 85,050
Oct 21, 2023 $ 5.77
+3.19%
$ 5.48 million $ 78,334
Oct 20, 2023 $ 5.59
-0.35%
$ 5.31 million $ 89,653
Oct 19, 2023 $ 5.61
-2.55%
$ 5.33 million $ 89,643
Oct 18, 2023 $ 5.75
-4.69%
$ 5.47 million $ 90,747
Oct 17, 2023 $ 6.04
+4.23%
$ 5.74 million $ 136,494
Oct 16, 2023 $ 5.79
-7.93%
$ 5.5 million $ 266,416
Oct 15, 2023 $ 6.29
+21.20%
$ 5.98 million $ 686,954
Oct 14, 2023 $ 5.18
-1.65%
$ 4.92 million $ 55,118