Muse Historical Data

MUSE Page 21
Download
Date Close Price change Market cap Trading volume
Jul 5, 2023 $ 4.95
-0.02%
$ 4.7 million $ 99,533
Jul 4, 2023 $ 4.95
-0.15%
$ 4.71 million $ 175,477
Jul 3, 2023 $ 4.96
-0.03%
$ 4.71 million $ 210,262
Jul 2, 2023 $ 4.97
-0.65%
$ 4.72 million $ 131,118
Jul 1, 2023 $ 5.01
+1.03%
$ 4.76 million $ 121,436
Jun 30, 2023 $ 4.96
+0.56%
$ 4.71 million $ 146,614
Jun 29, 2023 $ 4.93
-1.07%
$ 4.68 million $ 120,861
Jun 28, 2023 $ 4.98
+0.90%
$ 4.73 million $ 168,855
Jun 27, 2023 $ 4.94
-0.82%
$ 4.7 million $ 308,326
Jun 26, 2023 $ 4.98
-0.21%
$ 4.73 million $ 143,255
Jun 25, 2023 $ 4.99
-0.85%
$ 4.74 million $ 133,812
Jun 24, 2023 $ 5.01
-3.95%
$ 4.76 million $ 74,357
Jun 23, 2023 $ 5.22
-0.74%
$ 4.96 million $ 92,351
Jun 22, 2023 $ 5.26
+4.59%
$ 4.99 million $ 315,870
Jun 21, 2023 $ 5.03
-2.25%
$ 4.77 million $ 283,736
Jun 20, 2023 $ 5.14
+16.22%
$ 4.88 million $ 524,310
Jun 19, 2023 $ 4.42
-0.69%
$ 4.2 million $ 115,146
Jun 18, 2023 $ 4.45
+0.40%
$ 4.23 million $ 116,204
Jun 17, 2023 $ 4.43
-0.87%
$ 4.21 million $ 123,589
Jun 16, 2023 $ 4.47
+0.73%
$ 4.25 million $ 223,041
Jun 15, 2023 $ 4.44
+2.25%
$ 4.22 million $ 202,239
Jun 14, 2023 $ 4.34
+36.04%
$ 4.13 million $ 864,162
Jun 13, 2023 $ 2.94
-36.82%
$ 2.8 million $ 39,877
Jun 12, 2023 $ 4.66
-8.74%
$ 4.43 million $ 267,658
Jun 11, 2023 $ 5.11
+9.87%
$ 4.85 million $ 177,563
Jun 10, 2023 $ 4.67
-18.12%
$ 4.43 million $ 270,297
Jun 9, 2023 $ 5.7
+1.09%
$ 5.42 million $ 167,218
Jun 8, 2023 $ 5.63
-0.47%
$ 5.35 million $ 135,892
Jun 7, 2023 $ 5.65
-0.90%
$ 5.37 million $ 129,023
Jun 6, 2023 $ 5.71
-0.18%
$ 5.42 million $ 422,918
Jun 5, 2023 $ 5.72
-0.99%
$ 5.43 million $ 161,449
Jun 4, 2023 $ 5.77
+0.64%
$ 5.48 million $ 298,932
Jun 3, 2023 $ 5.74
+0.57%
$ 5.45 million $ 238,831
Jun 2, 2023 $ 5.71
-0.51%
$ 5.42 million $ 466,397
Jun 1, 2023 $ 5.74
+0.27%
$ 5.45 million $ 222,147
May 31, 2023 $ 5.72
-0.34%
$ 5.43 million $ 192,591
May 30, 2023 $ 5.75
+0.86%
$ 5.46 million $ 333,121
May 29, 2023 $ 5.7
-0.70%
$ 5.41 million $ 151,017
May 28, 2023 $ 5.74
-4.22%
$ 5.45 million $ 333,351
May 27, 2023 $ 5.99
+5.36%
$ 5.69 million $ 130,712
May 26, 2023 $ 5.68
-0.68%
$ 5.4 million $ 268,215
May 25, 2023 $ 5.73
+8.85%
$ 5.45 million $ 196,731
May 24, 2023 $ 5.27
-1.40%
$ 5 million $ 153,538
May 23, 2023 $ 5.34
-1.97%
$ 5.08 million $ 78,249
May 22, 2023 $ 5.45
-6.33%
$ 5.18 million $ 548,128
May 21, 2023 $ 5.82
+2.34%
$ 5.53 million $ 376,826
May 20, 2023 $ 5.68
-0.47%
$ 5.4 million $ 242,601
May 19, 2023 $ 5.71
+1.63%
$ 5.43 million $ 115,247
May 18, 2023 $ 5.62
-1.01%
$ 5.34 million $ 353,416
May 17, 2023 $ 5.68
-0.36%
$ 5.39 million $ 355,972