Muse Historical Data

MUSE Page 22
Download
Date Close Price change Market cap Trading volume
May 16, 2023 $ 5.7
-1.34%
$ 5.41 million $ 164,126
May 15, 2023 $ 5.77
-1.74%
$ 5.48 million $ 245,072
May 14, 2023 $ 5.88
-0.14%
$ 5.58 million $ 280,528
May 13, 2023 $ 5.89
+1.71%
$ 5.59 million $ 199,992
May 12, 2023 $ 5.79
+2.25%
$ 5.5 million $ 407,027
May 11, 2023 $ 5.66
-1.75%
$ 5.38 million $ 157,347
May 10, 2023 $ 5.76
-4.70%
$ 5.48 million $ 187,894
May 9, 2023 $ 6.05
+7.66%
$ 5.74 million $ 429,943
May 8, 2023 $ 5.62
-1.27%
$ 5.34 million $ 203,524
May 7, 2023 $ 5.69
-2.98%
$ 5.4 million $ 172,932
May 6, 2023 $ 5.86
-1.40%
$ 5.57 million $ 206,798
May 5, 2023 $ 5.95
-9.90%
$ 5.65 million $ 534,969
May 4, 2023 $ 6.6
+16.64%
$ 6.27 million $ 836,174
May 3, 2023 $ 5.66
-0.81%
$ 5.37 million $ 216,400
May 2, 2023 $ 5.7
+2.03%
$ 5.42 million $ 205,049
May 1, 2023 $ 5.59
-3.17%
$ 5.31 million $ 355,283
Apr 30, 2023 $ 5.77
+1.34%
$ 5.48 million $ 777,556
Apr 29, 2023 $ 5.69
-0.68%
$ 5.41 million $ 248,340
Apr 28, 2023 $ 5.73
-0.80%
$ 5.44 million $ 319,653
Apr 27, 2023 $ 5.78
+1.84%
$ 5.49 million $ 915,405
Apr 26, 2023 $ 5.67
-2.08%
$ 5.39 million $ 675,182
Apr 25, 2023 $ 5.79
-0.08%
$ 5.5 million $ 1.13 million
Apr 24, 2023 $ 5.8
+0.26%
$ 5.51 million $ 822,752
Apr 23, 2023 $ 5.78
-8.56%
$ 5.49 million $ 420,411
Apr 22, 2023 $ 6.32
-0.14%
$ 6.01 million $ 1.94 million
Apr 21, 2023 $ 6.32
+0.30%
$ 6.01 million $ 629,956
Apr 20, 2023 $ 6.3
-1.19%
$ 5.99 million $ 1.08 million
Apr 19, 2023 $ 6.38
+0.41%
$ 6.06 million $ 1.05 million
Apr 18, 2023 $ 6.35
-1.61%
$ 6.04 million $ 536,009
Apr 17, 2023 $ 6.46
+5.27%
$ 6.14 million $ 484,930
Apr 16, 2023 $ 6.18
+2.45%
$ 5.87 million $ 657,865
Apr 15, 2023 $ 6.03
-9.88%
$ 5.73 million $ 931,551
Apr 14, 2023 $ 6.69
+12.58%
$ 6.36 million $ 461,525
Apr 13, 2023 $ 5.94
+0.73%
$ 5.64 million $ 797,176
Apr 12, 2023 $ 5.92
-0.39%
$ 5.63 million $ 757,646
Apr 11, 2023 $ 5.95
-0.96%
$ 5.65 million $ 1.68 million
Apr 10, 2023 $ 6
-0.44%
$ 5.7 million $ 1.13 million
Apr 9, 2023 $ 6.03
+1.63%
$ 5.73 million $ 844,126
Apr 8, 2023 $ 5.93
+1.07%
$ 5.64 million $ 714,014
Apr 7, 2023 $ 5.87
-0.16%
$ 5.58 million $ 942,552
Apr 6, 2023 $ 5.88
-0.37%
$ 5.59 million $ 918,468
Apr 5, 2023 $ 5.9
-0.34%
$ 5.61 million $ 695,937
Apr 4, 2023 $ 5.92
+0.69%
$ 5.63 million $ 561,743
Apr 3, 2023 $ 5.88
-0.27%
$ 5.59 million $ 703,172
Apr 2, 2023 $ 5.9
+0.37%
$ 5.6 million $ 568,536
Apr 1, 2023 $ 5.88
+1.33%
$ 5.58 million $ 730,214
Mar 31, 2023 $ 5.8
+0.60%
$ 5.51 million $ 391,851
Mar 30, 2023 $ 5.76
-0.63%
$ 5.48 million $ 331,649
Mar 29, 2023 $ 5.8
-1.14%
$ 5.51 million $ 473,116
Mar 28, 2023 $ 5.87
+0.34%
$ 5.57 million $ 601,169