Muse Historical Data

MUSE Page 28
Download
Date Close Price change Market cap Trading volume
Jul 20, 2022 $ 13.68
+5.08%
$ 13.36 million $ 624,500
Jul 19, 2022 $ 13.01
+0.38%
$ 12.71 million $ 317,708
Jul 18, 2022 $ 12.96
-17.05%
$ 12.65 million $ 2.47 million
Jul 17, 2022 $ 15.82
+52.60%
$ 15.43 million $ 1.37 million
Jul 16, 2022 $ 10.35
-1.02%
$ 10.1 million $ 134,839
Jul 15, 2022 $ 10.46
+1.88%
$ 10.2 million $ 313,866
Jul 14, 2022 $ 10.27
+2.90%
$ 10.01 million $ 493,430
Jul 13, 2022 $ 9.98
-0.31%
$ 9.72 million $ 383,600
Jul 12, 2022 $ 10.03
-3.50%
$ 9.77 million $ 156,542
Jul 11, 2022 $ 10.4
-11.72%
$ 10.13 million $ 938,015
Jul 10, 2022 $ 11.83
-17.44%
$ 11.52 million $ 2.18 million
Jul 9, 2022 $ 14.35
+55.31%
$ 13.95 million $ 1.22 million
Jul 8, 2022 $ 9.26
+14.93%
$ 9 million $ 801,106
Jul 7, 2022 $ 8.05
+0.57%
$ 7.83 million $ 125,559
Jul 6, 2022 $ 8
-1.90%
$ 7.78 million $ 29,960
Jul 5, 2022 $ 8.15
+1.73%
$ 7.93 million $ 200,741
Jul 4, 2022 $ 8
-0.06%
$ 7.77 million $ 214,343
Jul 3, 2022 $ 8
-3.56%
$ 7.77 million $ 99,720
Jul 2, 2022 $ 8.3
-5.08%
$ 8.06 million $ 373,674
Jul 1, 2022 $ 8.76
+11.10%
$ 8.51 million $ 581,909
Jun 30, 2022 $ 7.89
-4.10%
$ 7.65 million $ 138,473
Jun 29, 2022 $ 8.22
+8.75%
$ 7.98 million $ 110,260
Jun 28, 2022 $ 7.57
-16.40%
$ 7.35 million $ 147,291
Jun 27, 2022 $ 9.06
+3.00%
$ 8.78 million $ 635,056
Jun 26, 2022 $ 8.79
-11.75%
$ 8.53 million $ 377,949
Jun 25, 2022 $ 9.97
-14.62%
$ 9.66 million $ 206,445
Jun 24, 2022 $ 11.79
-11.00%
$ 11.42 million $ 1.37 million
Jun 23, 2022 $ 13.24
+118.32%
$ 12.83 million $ 3.91 million
Jun 22, 2022 $ 6.07
+70.27%
$ 5.88 million $ 917,315
Jun 21, 2022 $ 3.64
+5.21%
$ 3.52 million $ 62,041
Jun 20, 2022 $ 3.46
+11.25%
$ 3.35 million $ 35,742
Jun 19, 2022 $ 3.11
+21.78%
$ 3.01 million $ 60,951
Jun 18, 2022 $ 2.55
-9.98%
$ 2.47 million $ 114,934
Jun 17, 2022 $ 2.83
-16.27%
$ 2.74 million $ 215,625
Jun 16, 2022 $ 3.39
-16.94%
$ 3.27 million $ 115,135
Jun 15, 2022 $ 4.07
-1.81%
$ 3.94 million $ 81,290
Jun 14, 2022 $ 4.15
+3.47%
$ 4.01 million $ 65,360
Jun 13, 2022 $ 4.01
-16.08%
$ 3.87 million $ 81,727
Jun 12, 2022 $ 4.77
+2.48%
$ 4.6 million $ 35,540
Jun 11, 2022 $ 4.66
-7.99%
$ 4.5 million $ 29,022
Jun 10, 2022 $ 5.06
-20.91%
$ 4.89 million $ 294,958
Jun 9, 2022 $ 6.41
+2.17%
$ 6.18 million $ 301,610
Jun 8, 2022 $ 6.26
+17.25%
$ 6.03 million $ 137,576
Jun 7, 2022 $ 5.34
+39.57%
$ 5.15 million $ 426,754
Jun 6, 2022 $ 3.83
+11.23%
$ 3.69 million $ 71,555
Jun 5, 2022 $ 3.44
-1.35%
$ 3.31 million $ 24,906
Jun 4, 2022 $ 3.49
+1.66%
$ 3.36 million $ 25,433
Jun 3, 2022 $ 3.43
-1.61%
$ 3.3 million $ 25,027
Jun 2, 2022 $ 3.48
+0.52%
$ 3.35 million $ 16,794
Jun 1, 2022 $ 3.47
-7.19%
$ 3.34 million $ 23,225