Muse Historical Data

MUSE Page 26
Download
Date Close Price change Market cap Trading volume
Oct 28, 2022 $ 6.86
-0.02%
$ 6.81 million $ 246,388
Oct 27, 2022 $ 6.87
+1.60%
$ 6.81 million $ 303,597
Oct 26, 2022 $ 6.76
-1.03%
$ 6.71 million $ 300,550
Oct 25, 2022 $ 6.83
-2.02%
$ 6.78 million $ 446,938
Oct 24, 2022 $ 6.97
+0.58%
$ 6.91 million $ 2.01 million
Oct 23, 2022 $ 6.93
+4.45%
$ 6.87 million $ 4.1 million
Oct 22, 2022 $ 6.63
-0.65%
$ 6.58 million $ 459,619
Oct 21, 2022 $ 6.68
-0.57%
$ 6.62 million $ 150,718
Oct 20, 2022 $ 6.71
-3.62%
$ 6.65 million $ 254,107
Oct 19, 2022 $ 6.96
-3.61%
$ 6.9 million $ 171,720
Oct 18, 2022 $ 7.23
-2.41%
$ 7.16 million $ 99,053
Oct 17, 2022 $ 7.42
-1.06%
$ 7.35 million $ 153,531
Oct 16, 2022 $ 7.5
+3.20%
$ 7.42 million $ 127,821
Oct 15, 2022 $ 7.26
-2.25%
$ 7.19 million $ 62,556
Oct 14, 2022 $ 7.43
+2.48%
$ 7.36 million $ 259,730
Oct 13, 2022 $ 7.25
-0.96%
$ 7.18 million $ 782,960
Oct 12, 2022 $ 7.33
+1.79%
$ 7.25 million $ 300,123
Oct 11, 2022 $ 7.21
-1.20%
$ 7.13 million $ 114,396
Oct 10, 2022 $ 7.3
-5.45%
$ 7.22 million $ 50,967
Oct 9, 2022 $ 7.74
+1.69%
$ 7.66 million $ 110,055
Oct 8, 2022 $ 7.62
+2.68%
$ 7.54 million $ 22,269
Oct 7, 2022 $ 7.5
-4.69%
$ 7.41 million $ 93,348
Oct 6, 2022 $ 7.77
-0.27%
$ 7.68 million $ 100,367
Oct 5, 2022 $ 7.7
-4.61%
$ 7.61 million $ 33,385
Oct 4, 2022 $ 8.12
+8.02%
$ 8.02 million $ 116,416
Oct 3, 2022 $ 7.58
-0.80%
$ 7.49 million $ 61,692
Oct 2, 2022 $ 7.64
-2.17%
$ 7.55 million $ 101,448
Oct 1, 2022 $ 7.8
+1.40%
$ 7.71 million $ 69,969
Sep 30, 2022 $ 7.69
-4.69%
$ 7.59 million $ 62,222
Sep 29, 2022 $ 8.06
+0.95%
$ 7.97 million $ 94,949
Sep 28, 2022 $ 7.99
+1.21%
$ 7.89 million $ 105,271
Sep 27, 2022 $ 7.89
-3.81%
$ 7.79 million $ 105,834
Sep 26, 2022 $ 8.2
+0.88%
$ 8.09 million $ 72,177
Sep 25, 2022 $ 8.13
+0.20%
$ 8.03 million $ 65,538
Sep 24, 2022 $ 8.12
-2.51%
$ 8.01 million $ 74,869
Sep 23, 2022 $ 8.33
-0.25%
$ 8.22 million $ 98,550
Sep 22, 2022 $ 8.35
+4.95%
$ 8.24 million $ 87,070
Sep 21, 2022 $ 7.96
+1.96%
$ -- $ 206,856
Sep 20, 2022 $ 7.91
-1.15%
$ 7.8 million $ 64,796
Sep 19, 2022 $ 8.01
+0.23%
$ 7.89 million $ 210,220
Sep 18, 2022 $ 7.99
-4.23%
$ 7.87 million $ 71,635
Sep 17, 2022 $ 8.35
+3.46%
$ 8.23 million $ 75,826
Sep 16, 2022 $ 8.07
+0.10%
$ 7.95 million $ 64,697
Sep 15, 2022 $ 8.05
-3.92%
$ 7.94 million $ 208,424
Sep 14, 2022 $ 8.38
-0.76%
$ 8.26 million $ 80,115
Sep 13, 2022 $ 8.45
-4.65%
$ 8.32 million $ 170,602
Sep 12, 2022 $ 8.85
-1.05%
$ 8.72 million $ 107,269
Sep 11, 2022 $ 8.95
-1.53%
$ 8.81 million $ 184,716
Sep 10, 2022 $ 9.09
+0.04%
$ 8.95 million $ 67,387
Sep 9, 2022 $ 9.09
+4.90%
$ 8.95 million $ 90,718