Muse Historical Data

MUSE Page 20
Download
Date Close Price change Market cap Trading volume
Aug 25, 2023 $ 4.91
+1.40%
$ 4.66 million $ 191,007
Aug 24, 2023 $ 4.84
-1.32%
$ 4.6 million $ 58,121
Aug 23, 2023 $ 4.91
+3.16%
$ 4.66 million $ 53,696
Aug 22, 2023 $ 4.76
-1.65%
$ 4.52 million $ 30,629
Aug 21, 2023 $ 4.84
-1.04%
$ 4.59 million $ 58,926
Aug 20, 2023 $ 4.89
-0.39%
$ 4.64 million $ 119,143
Aug 19, 2023 $ 4.91
+5.76%
$ 4.66 million $ 183,665
Aug 18, 2023 $ 4.64
-2.91%
$ 4.41 million $ 105,588
Aug 17, 2023 $ 4.78
-3.59%
$ 4.54 million $ 118,817
Aug 16, 2023 $ 4.96
-1.85%
$ 4.71 million $ 47,140
Aug 15, 2023 $ 5.05
-0.02%
$ 4.8 million $ 61,223
Aug 14, 2023 $ 5.05
-0.39%
$ 4.8 million $ 31,508
Aug 13, 2023 $ 5.07
-0.12%
$ 4.82 million $ 31,300
Aug 12, 2023 $ 5.08
-1.71%
$ 4.82 million $ 45,965
Aug 11, 2023 $ 5.16
-0.99%
$ 4.91 million $ 189,905
Aug 9, 2023 $ 5.24
-1.59%
$ 4.98 million $ 67,749
Aug 8, 2023 $ 5.32
-5.54%
$ 5.06 million $ 57,318
Aug 7, 2023 $ 5.59
-0.75%
$ 5.31 million $ 91,620
Aug 6, 2023 $ 5.63
-0.43%
$ 5.35 million $ 47,089
Aug 5, 2023 $ 5.66
-4.10%
$ 5.37 million $ 72,877
Aug 4, 2023 $ 5.94
-3.97%
$ 5.64 million $ 144,232
Aug 3, 2023 $ 6.09
+7.81%
$ 5.79 million $ 271,847
Aug 2, 2023 $ 5.65
+2.73%
$ 5.37 million $ 176,687
Aug 1, 2023 $ 5.48
-0.03%
$ 5.21 million $ 83,549
Jul 31, 2023 $ 5.49
-4.27%
$ 5.21 million $ 290,861
Jul 30, 2023 $ 5.73
-3.69%
$ 5.45 million $ 112,178
Jul 29, 2023 $ 5.95
-7.96%
$ 5.66 million $ 195,024
Jul 28, 2023 $ 6.47
+6.20%
$ 6.14 million $ 741,150
Jul 27, 2023 $ 6.16
+18.99%
$ 5.85 million $ 2.36 million
Jul 26, 2023 $ 5.18
+2.10%
$ 4.92 million $ 41,871
Jul 25, 2023 $ 5.07
+0.32%
$ 4.82 million $ 29,205
Jul 24, 2023 $ 5.06
-2.21%
$ 4.8 million $ 50,374
Jul 23, 2023 $ 5.17
-3.76%
$ 4.91 million $ 126,631
Jul 22, 2023 $ 5.37
+3.96%
$ 5.1 million $ 339,236
Jul 21, 2023 $ 5.17
+2.47%
$ 4.91 million $ 71,052
Jul 20, 2023 $ 5.04
-0.18%
$ 4.79 million $ 109,934
Jul 19, 2023 $ 5.05
+0.01%
$ 4.8 million $ 55,029
Jul 18, 2023 $ 5.05
+0.31%
$ 4.8 million $ 72,745
Jul 17, 2023 $ 5.04
-2.87%
$ 4.79 million $ 42,720
Jul 16, 2023 $ 5.19
-1.48%
$ 4.93 million $ 56,627
Jul 15, 2023 $ 5.27
-1.41%
$ 5 million $ 103,654
Jul 14, 2023 $ 5.37
+9.30%
$ 5.1 million $ 422,174
Jul 13, 2023 $ 4.91
-0.02%
$ 4.67 million $ 152,672
Jul 12, 2023 $ 4.91
-0.64%
$ 4.67 million $ 344,817
Jul 11, 2023 $ 4.94
-0.32%
$ 4.7 million $ 76,597
Jul 10, 2023 $ 4.96
+0.43%
$ 4.71 million $ 62,105
Jul 9, 2023 $ 4.94
-1.79%
$ 4.69 million $ 88,349
Jul 8, 2023 $ 5
+0.24%
$ 4.75 million $ 81,250
Jul 7, 2023 $ 4.99
-0.41%
$ 4.74 million $ 91,991
Jul 6, 2023 $ 5.01
+1.31%
$ 4.76 million $ 144,754