Muse Historical Data

MUSE Page 26
Download
Date Close Price change Market cap Trading volume
Dec 27, 2022 $ 5.92
-4.92%
$ 5.92 million $ 188,552
Dec 26, 2022 $ 6.23
+0.84%
$ 6.22 million $ 225,252
Dec 25, 2022 $ 6.17
+0.35%
$ 6.17 million $ 103,542
Dec 24, 2022 $ 6.15
+0.61%
$ 6.15 million $ 595,441
Dec 23, 2022 $ 6.11
+4.93%
$ 6.11 million $ 270,559
Dec 22, 2022 $ 5.83
-3.46%
$ 5.82 million $ 460,876
Dec 21, 2022 $ 6.04
-2.06%
$ 6.03 million $ 131,054
Dec 20, 2022 $ 6.16
+1.38%
$ 6.16 million $ 116,270
Dec 19, 2022 $ 6.08
+0.37%
$ 6.08 million $ 782,956
Dec 18, 2022 $ 6.06
+0.43%
$ 6.06 million $ 243,244
Dec 17, 2022 $ 6.03
-0.52%
$ 6.03 million $ 391,058
Dec 16, 2022 $ 6.07
-9.31%
$ 6.06 million $ 488,279
Dec 15, 2022 $ 6.69
-1.17%
$ 6.68 million $ 199,332
Dec 14, 2022 $ 6.77
-3.69%
$ 6.76 million $ 388,869
Dec 13, 2022 $ 7.03
+4.70%
$ 7.02 million $ 152,894
Dec 12, 2022 $ 6.71
-5.61%
$ 6.71 million $ 202,593
Dec 11, 2022 $ 7.11
+0.55%
$ 7.11 million $ 208,274
Dec 10, 2022 $ 7.07
+1.52%
$ 7.07 million $ 1.48 million
Dec 9, 2022 $ 6.96
-1.45%
$ 6.96 million $ 226,182
Dec 8, 2022 $ 7.06
+2.12%
$ 7.06 million $ 261,745
Dec 7, 2022 $ 6.92
-2.57%
$ 6.92 million $ 199,028
Dec 6, 2022 $ 7.1
+0.50%
$ 7.1 million $ 342,166
Dec 5, 2022 $ 7.07
+0.88%
$ 7.06 million $ 1.14 million
Dec 4, 2022 $ 7.01
+0.79%
$ 7 million $ 507,193
Dec 3, 2022 $ 6.95
-3.39%
$ 6.94 million $ 504,216
Dec 2, 2022 $ 7.19
+1.83%
$ 7.18 million $ 522,484
Dec 1, 2022 $ 7.06
-1.14%
$ 7.05 million $ 389,747
Nov 30, 2022 $ 7.14
+1.10%
$ 7.13 million $ 463,080
Nov 29, 2022 $ 7.07
-0.43%
$ 7.05 million $ 526,350
Nov 28, 2022 $ 7.1
-2.50%
$ 7.08 million $ 470,041
Nov 27, 2022 $ 7.28
+1.15%
$ 7.26 million $ 489,574
Nov 26, 2022 $ 7.2
+1.37%
$ 7.18 million $ 1.76 million
Nov 25, 2022 $ 7.1
-0.45%
$ 7.08 million $ 432,582
Nov 24, 2022 $ 7.13
-0.97%
$ 7.11 million $ 398,730
Nov 23, 2022 $ 7.2
-5.46%
$ 7.18 million $ 1.01 million
Nov 22, 2022 $ 7.62
+5.81%
$ 7.59 million $ 2.51 million
Nov 21, 2022 $ 7.2
-3.03%
$ 7.18 million $ 1.75 million
Nov 20, 2022 $ 7.42
-9.10%
$ 7.4 million $ 1.78 million
Nov 19, 2022 $ 8.17
-6.48%
$ 8.14 million $ 1.66 million
Nov 18, 2022 $ 8.73
-5.06%
$ 8.7 million $ 2.74 million
Nov 17, 2022 $ 9.2
+21.68%
$ 9.16 million $ 8.81 million
Nov 16, 2022 $ 7.56
+0.26%
$ 7.53 million $ 3.75 million
Nov 15, 2022 $ 7.54
-14.94%
$ 7.51 million $ 5.47 million
Nov 14, 2022 $ 8.87
-10.34%
$ 8.83 million $ 29.86 million
Nov 13, 2022 $ 9.89
+74.06%
$ 9.84 million $ 32.59 million
Nov 12, 2022 $ 5.68
-8.64%
$ 5.65 million $ 4.92 million
Nov 11, 2022 $ 6.22
+27.73%
$ 6.19 million $ 1.52 million
Nov 10, 2022 $ 4.87
+18.11%
$ 4.84 million $ 784,727
Nov 9, 2022 $ 4.12
-25.29%
$ 4.1 million $ 711,822
Nov 8, 2022 $ 5.52
-11.88%
$ 5.49 million $ 808,079