Muse Historical Data

MUSE Page 23
Download
Date Close Price change Market cap Trading volume
Mar 27, 2023 $ 5.86
+0.69%
$ 5.57 million $ 369,423
Mar 26, 2023 $ 5.82
-0.15%
$ 5.53 million $ 531,226
Mar 25, 2023 $ 5.83
-0.03%
$ 5.54 million $ 613,198
Mar 24, 2023 $ 5.83
-0.66%
$ 5.54 million $ 768,279
Mar 23, 2023 $ 5.87
-0.06%
$ 5.58 million $ 763,490
Mar 22, 2023 $ 5.88
-0.74%
$ 5.58 million $ 726,702
Mar 21, 2023 $ 5.92
-1.04%
$ 5.63 million $ 322,430
Mar 20, 2023 $ 5.98
+0.15%
$ 5.68 million $ 553,057
Mar 19, 2023 $ 5.97
+0.62%
$ 5.68 million $ 519,810
Mar 18, 2023 $ 5.94
-1.01%
$ 5.64 million $ 854,176
Mar 17, 2023 $ 6
+0.68%
$ 5.7 million $ 986,964
Mar 16, 2023 $ 5.96
+0.07%
$ 5.66 million $ 632,419
Mar 15, 2023 $ 5.95
-0.16%
$ 5.66 million $ 797,379
Mar 14, 2023 $ 5.96
-0.29%
$ 5.66 million $ 1.07 million
Mar 13, 2023 $ 5.98
+1.82%
$ 5.68 million $ 811,268
Mar 12, 2023 $ 5.87
+0.82%
$ 5.58 million $ 1.22 million
Mar 11, 2023 $ 5.83
-1.78%
$ 5.53 million $ 1.74 million
Mar 10, 2023 $ 5.93
+2.47%
$ 5.64 million $ 2.03 million
Mar 9, 2023 $ 5.79
-13.32%
$ 5.5 million $ 940,687
Mar 8, 2023 $ 6.68
+0.49%
$ 6.34 million $ 1.59 million
Mar 7, 2023 $ 6.65
+3.18%
$ 6.31 million $ 2.09 million
Mar 6, 2023 $ 6.44
-2.28%
$ 6.12 million $ 572,057
Mar 5, 2023 $ 6.59
-0.61%
$ 6.26 million $ 485,871
Mar 4, 2023 $ 6.55
+0.39%
$ 6.22 million $ 569,460
Mar 3, 2023 $ 6.53
-0.21%
$ 6.2 million $ 430,104
Mar 2, 2023 $ 6.54
-1.79%
$ 6.22 million $ 514,696
Mar 1, 2023 $ 6.66
+0.93%
$ 6.33 million $ 738,802
Feb 28, 2023 $ 6.6
-0.21%
$ 6.27 million $ 674,458
Feb 27, 2023 $ 6.61
-0.63%
$ 6.28 million $ 607,126
Feb 26, 2023 $ 6.66
+0.45%
$ 6.32 million $ 906,120
Feb 25, 2023 $ 6.63
-1.69%
$ 6.3 million $ 948,468
Feb 24, 2023 $ 6.74
+1.81%
$ 6.4 million $ 1.68 million
Feb 23, 2023 $ 6.62
+0.24%
$ 6.29 million $ 636,340
Feb 22, 2023 $ 6.61
-0.90%
$ 6.28 million $ 820,679
Feb 21, 2023 $ 6.67
-0.99%
$ 6.33 million $ 825,206
Feb 20, 2023 $ 6.73
-0.30%
$ 6.4 million $ 462,918
Feb 19, 2023 $ 6.75
-8.15%
$ 6.42 million $ 851,483
Feb 18, 2023 $ 7.35
+7.36%
$ 6.98 million $ 673,797
Feb 17, 2023 $ 6.85
+1.06%
$ 6.5 million $ 2.66 million
Feb 16, 2023 $ 6.77
-1.53%
$ 6.44 million $ 1.91 million
Feb 15, 2023 $ 6.88
+13.46%
$ 6.54 million $ 805,562
Feb 14, 2023 $ 6.06
+0.33%
$ 5.76 million $ 638,757
Feb 13, 2023 $ 6.04
-0.51%
$ 5.74 million $ 1.39 million
Feb 12, 2023 $ 6.08
+0.14%
$ 5.77 million $ 676,533
Feb 11, 2023 $ 6.07
+0.34%
$ 5.76 million $ 504,221
Feb 10, 2023 $ 6.05
-1.53%
$ 5.75 million $ 713,708
Feb 9, 2023 $ 6.14
+1.35%
$ 5.84 million $ 1.38 million
Feb 8, 2023 $ 6.06
+0.46%
$ 5.76 million $ 910,850
Feb 7, 2023 $ 6.07
+0.48%
$ 6.07 million $ 321,993
Feb 6, 2023 $ 6.04
-0.35%
$ 6.04 million $ 753,528