Muse Historical Data

MUSE Page 19
Download
Date Close Price change Market cap Trading volume
Oct 14, 2023 $ 5.18
-1.65%
$ 4.92 million $ 55,118
Oct 13, 2023 $ 5.27
-1.13%
$ 5.01 million $ 70,652
Oct 12, 2023 $ 5.32
-2.13%
$ 5.05 million $ 76,446
Oct 11, 2023 $ 5.43
-5.88%
$ 5.16 million $ 133,913
Oct 10, 2023 $ 5.77
-1.97%
$ 5.48 million $ 67,676
Oct 9, 2023 $ 5.89
+1.73%
$ 5.59 million $ 78,145
Oct 8, 2023 $ 5.79
+1.52%
$ 5.5 million $ 149,609
Oct 7, 2023 $ 5.7
-2.24%
$ 5.41 million $ 75,512
Oct 6, 2023 $ 5.83
-1.97%
$ 5.54 million $ 69,988
Oct 5, 2023 $ 5.95
-0.96%
$ 5.65 million $ 60,182
Oct 4, 2023 $ 6.01
+0.64%
$ 5.71 million $ 82,601
Oct 3, 2023 $ 5.97
+0.13%
$ 5.67 million $ 70,971
Oct 2, 2023 $ 5.96
-0.89%
$ 5.66 million $ 92,160
Oct 1, 2023 $ 6.01
+0.45%
$ 5.71 million $ 62,395
Sep 30, 2023 $ 5.99
-1.19%
$ 5.69 million $ 66,533
Sep 29, 2023 $ 6.06
-1.57%
$ 5.76 million $ 87,222
Sep 28, 2023 $ 6.16
+7.63%
$ 5.85 million $ 136,545
Sep 27, 2023 $ 5.74
-0.24%
$ 5.46 million $ 87,233
Sep 26, 2023 $ 5.76
-0.23%
$ 5.47 million $ 52,287
Sep 25, 2023 $ 5.77
-0.75%
$ 5.48 million $ 46,849
Sep 24, 2023 $ 5.81
-0.60%
$ 5.52 million $ 58,508
Sep 23, 2023 $ 5.85
-4.58%
$ 5.56 million $ 69,710
Sep 22, 2023 $ 6.13
+1.29%
$ 5.82 million $ 48,111
Sep 21, 2023 $ 6.05
-4.57%
$ 5.75 million $ 76,623
Sep 20, 2023 $ 6.34
+5.33%
$ 6.02 million $ 160,890
Sep 19, 2023 $ 6.02
+1.77%
$ 5.72 million $ 54,539
Sep 18, 2023 $ 5.92
-2.21%
$ 5.62 million $ 77,295
Sep 17, 2023 $ 6.05
+0.03%
$ 5.75 million $ 46,817
Sep 16, 2023 $ 6.05
+2.69%
$ 5.75 million $ 68,598
Sep 15, 2023 $ 5.89
-6.44%
$ 5.59 million $ 148,459
Sep 14, 2023 $ 6.3
+16.45%
$ 5.98 million $ 257,936
Sep 13, 2023 $ 5.41
-0.60%
$ 5.14 million $ 48,645
Sep 12, 2023 $ 5.44
+0.75%
$ 5.17 million $ 59,535
Sep 11, 2023 $ 5.4
-2.51%
$ 5.13 million $ 69,357
Sep 10, 2023 $ 5.54
-1.52%
$ 5.26 million $ 63,960
Sep 9, 2023 $ 5.62
-8.74%
$ 5.34 million $ 212,511
Sep 8, 2023 $ 6.17
+15.06%
$ 5.87 million $ 805,258
Sep 7, 2023 $ 5.36
+0.65%
$ 5.1 million $ 50,140
Sep 6, 2023 $ 5.33
-1.37%
$ 5.06 million $ 53,052
Sep 5, 2023 $ 5.4
-4.75%
$ 5.13 million $ 70,402
Sep 4, 2023 $ 5.67
-5.20%
$ 5.39 million $ 60,819
Sep 3, 2023 $ 5.98
+3.04%
$ 5.68 million $ 83,671
Sep 2, 2023 $ 5.81
-1.58%
$ 5.52 million $ 226,727
Sep 1, 2023 $ 5.82
+9.64%
$ 5.52 million $ 254,239
Aug 31, 2023 $ 5.3
-1.13%
$ 5.04 million $ 67,253
Aug 30, 2023 $ 5.36
-4.97%
$ 5.1 million $ 292,665
Aug 29, 2023 $ 5.64
+16.43%
$ 5.36 million $ 655,920
Aug 28, 2023 $ 4.85
-0.05%
$ 4.61 million $ 46,207
Aug 27, 2023 $ 4.85
-1.69%
$ 4.61 million $ 70,264
Aug 26, 2023 $ 4.93
+0.52%
$ 4.69 million $ 55,348