Muse Historical Data

MUSE Page 29
Download
Date Close Price change Market cap Trading volume
May 31, 2022 $ 3.74
+6.12%
$ 3.6 million $ 62,736
May 30, 2022 $ 3.53
+11.63%
$ 3.39 million $ 27,375
May 29, 2022 $ 3.16
+2.63%
$ 3.04 million $ 34,813
May 28, 2022 $ 3.08
+0.62%
$ 2.96 million $ 11,700
May 27, 2022 $ 3.06
-19.82%
$ 2.94 million $ 86,795
May 26, 2022 $ 3.81
-9.64%
$ 3.66 million $ 11,209
May 25, 2022 $ 4.21
-0.80%
$ 4.05 million $ 22,726
May 24, 2022 $ 4.25
-3.72%
$ 4.08 million $ 1,127
May 23, 2022 $ 4.41
+0.88%
$ 4.23 million $ 30,415
May 22, 2022 $ 4.38
-1.08%
$ 4.2 million $ 1,492
May 21, 2022 $ 4.42
-0.20%
$ 4.24 million $ 329
May 20, 2022 $ 4.42
-0.41%
$ 4.24 million $ 9,543
May 19, 2022 $ 4.45
+4.27%
$ 4.26 million $ 5,730
May 18, 2022 $ 4.27
-8.75%
$ 4.08 million $ 50,081
May 17, 2022 $ 4.69
+1.26%
$ 4.47 million $ 38,975
May 16, 2022 $ 4.63
-6.54%
$ 4.42 million $ 34,323
May 15, 2022 $ 4.95
+6.58%
$ 4.73 million $ 10,040
May 14, 2022 $ 4.67
+0.25%
$ 4.46 million $ 5,657
May 13, 2022 $ 4.66
+7.05%
$ 4.45 million $ 84,183
May 12, 2022 $ 4.37
-15.82%
$ 4.18 million $ 171,043
May 11, 2022 $ 5.21
-20.02%
$ 4.98 million $ 112,495
May 10, 2022 $ 6.49
+1.42%
$ 6.19 million $ 51,578
May 9, 2022 $ 6.43
-11.32%
$ 6.13 million $ 68,735
May 8, 2022 $ 7.25
-7.10%
$ 6.92 million $ 50,012
May 7, 2022 $ 7.81
-7.30%
$ 7.46 million $ 114,304
May 6, 2022 $ 8.43
-2.18%
$ 8.04 million $ 23,300
May 5, 2022 $ 8.61
-13.99%
$ 8.22 million $ 70,917
May 4, 2022 $ 9.93
+6.40%
$ 9.47 million $ 32,051
May 3, 2022 $ 9.32
-2.98%
$ 8.88 million $ 40,287
May 2, 2022 $ 9.59
-10.02%
$ 9.14 million $ 304,861
May 1, 2022 $ 10.66
+5.24%
$ 10.16 million $ 51,145
Apr 30, 2022 $ 10.13
-4.16%
$ 9.65 million $ 22,044
Apr 29, 2022 $ 10.58
-6.06%
$ 10.08 million $ 72,373
Apr 28, 2022 $ 11.33
-1.48%
$ 10.79 million $ 128,851
Apr 27, 2022 $ 11.5
+5.42%
$ 10.95 million $ 49,828
Apr 26, 2022 $ 10.92
-11.18%
$ 10.39 million $ 85,244
Apr 25, 2022 $ 12.29
+4.23%
$ 11.7 million $ 122,490
Apr 24, 2022 $ 11.79
-9.29%
$ 11.34 million $ 285,161
Apr 23, 2022 $ 13.01
-4.24%
$ 12.51 million $ 171,149
Apr 22, 2022 $ 13.59
-0.17%
$ 12.42 million $ 271,787
Apr 21, 2022 $ 13.62
-10.97%
$ 12.44 million $ 109,454
Apr 20, 2022 $ 15.29
+2.83%
$ 13.97 million $ 66,442
Apr 19, 2022 $ 14.86
+0.23%
$ 13.58 million $ 68,187
Apr 18, 2022 $ 14.85
-0.76%
$ 13.55 million $ 327,550
Apr 17, 2022 $ 14.95
-3.34%
$ 13.65 million $ 77,127
Apr 16, 2022 $ 15.51
+0.42%
$ 14.14 million $ 34,174
Apr 15, 2022 $ 15.5
-0.39%
$ 14.07 million $ 279,901
Apr 14, 2022 $ 15.57
+4.93%
$ 14.13 million $ 213,739
Apr 13, 2022 $ 14.83
-1.56%
$ 13.46 million $ 184,171
Apr 12, 2022 $ 15.06
-2.20%
$ 13.67 million $ 522,122