Muse Historical Data

MUSE Page 27
Download
Date Close Price change Market cap Trading volume
Sep 8, 2022 $ 8.72
-2.61%
$ 8.58 million $ 122,973
Sep 7, 2022 $ 8.95
+1.24%
$ 8.8 million $ 103,600
Sep 6, 2022 $ 8.84
-6.47%
$ 8.7 million $ 105,473
Sep 5, 2022 $ 9.46
-0.96%
$ 9.3 million $ 92,410
Sep 4, 2022 $ 9.54
+4.17%
$ 9.39 million $ 137,713
Sep 3, 2022 $ 9.16
-9.17%
$ 9.01 million $ 220,557
Sep 2, 2022 $ 10.08
+12.14%
$ 9.91 million $ 427,022
Sep 1, 2022 $ 9
+14.69%
$ 8.84 million $ 216,683
Aug 31, 2022 $ 7.85
-3.99%
$ 7.71 million $ 104,697
Aug 30, 2022 $ 8.17
-5.63%
$ 8.03 million $ 59,868
Aug 29, 2022 $ 8.68
+3.87%
$ 8.53 million $ 262,107
Aug 28, 2022 $ 8.36
-3.74%
$ 8.22 million $ 138,643
Aug 27, 2022 $ 8.7
-0.31%
$ 8.54 million $ 96,736
Aug 26, 2022 $ 8.73
-7.07%
$ 8.57 million $ 182,184
Aug 25, 2022 $ 9.31
-1.83%
$ 9.15 million $ 108,869
Aug 24, 2022 $ 9.54
+1.90%
$ 9.37 million $ 214,454
Aug 23, 2022 $ 9.37
+2.83%
$ 9.2 million $ 531,409
Aug 22, 2022 $ 9.11
+7.52%
$ 8.94 million $ 660,980
Aug 21, 2022 $ 8.48
-4.65%
$ 8.32 million $ 156,905
Aug 20, 2022 $ 8.89
+0.15%
$ 8.72 million $ 268,833
Aug 19, 2022 $ 8.89
-12.68%
$ 8.72 million $ 152,094
Aug 18, 2022 $ 10.18
+13.04%
$ 9.99 million $ 1.59 million
Aug 17, 2022 $ 8.97
-3.37%
$ 8.8 million $ 80,832
Aug 16, 2022 $ 9.29
-2.16%
$ 9.11 million $ 294,470
Aug 15, 2022 $ 9.49
-6.10%
$ 9.31 million $ 129,400
Aug 14, 2022 $ 10.12
-5.66%
$ 9.92 million $ 440,745
Aug 13, 2022 $ 10.7
+1.13%
$ 10.49 million $ 121,727
Aug 12, 2022 $ 10.6
-1.10%
$ 10.39 million $ 87,838
Aug 11, 2022 $ 10.73
-0.04%
$ 10.51 million $ 328,901
Aug 10, 2022 $ 10.74
+4.40%
$ 10.52 million $ 127,807
Aug 9, 2022 $ 10.3
-3.08%
$ 10.09 million $ 105,204
Aug 8, 2022 $ 10.63
-3.67%
$ 10.41 million $ 160,549
Aug 7, 2022 $ 11.04
-4.83%
$ 10.81 million $ 325,080
Aug 6, 2022 $ 11.63
-1.64%
$ 11.39 million $ 184,537
Aug 5, 2022 $ 11.81
+3.24%
$ 11.56 million $ 104,391
Aug 4, 2022 $ 11.44
-3.56%
$ 11.2 million $ 125,350
Aug 3, 2022 $ 11.91
-1.08%
$ 11.65 million $ 97,769
Aug 2, 2022 $ 12.08
+0.29%
$ 11.82 million $ 128,253
Aug 1, 2022 $ 12.04
+1.67%
$ 11.78 million $ 199,637
Jul 31, 2022 $ 11.85
-4.82%
$ 11.59 million $ 52,799
Jul 30, 2022 $ 12.44
-3.77%
$ 12.17 million $ 120,121
Jul 29, 2022 $ 13.03
+6.47%
$ 12.74 million $ 117,743
Jul 28, 2022 $ 12.23
-2.70%
$ 11.96 million $ 322,675
Jul 27, 2022 $ 12.52
-2.21%
$ 12.24 million $ 379,557
Jul 26, 2022 $ 12.8
-1.04%
$ 12.51 million $ 202,040
Jul 25, 2022 $ 13.01
-3.05%
$ 12.71 million $ 264,893
Jul 24, 2022 $ 13.55
+1.03%
$ 13.24 million $ 48,847
Jul 23, 2022 $ 13.41
-1.29%
$ 13.1 million $ 267,869
Jul 22, 2022 $ 13.58
-1.49%
$ 13.27 million $ 394,259
Jul 21, 2022 $ 13.81
+0.91%
$ 13.49 million $ 410,456