Muse Historical Data

MUSE Page 30
Download
Date Close Price change Market cap Trading volume
Apr 11, 2022 $ 15.41
-9.14%
$ 13.99 million $ 553,749
Apr 10, 2022 $ 16.98
-1.08%
$ 15.4 million $ 49,919
Apr 9, 2022 $ 17.14
-0.95%
$ 15.54 million $ 45,500
Apr 8, 2022 $ 17.3
-7.94%
$ 15.67 million $ 394,414
Apr 7, 2022 $ 18.93
+0.95%
$ 17.14 million $ 118,791
Apr 6, 2022 $ 18.76
-13.24%
$ 16.97 million $ 169,443
Apr 5, 2022 $ 21.62
+0.73%
$ 19.5 million $ 91,580
Apr 4, 2022 $ 21.46
-3.87%
$ 19.36 million $ 382,517
Apr 3, 2022 $ 22.32
-16.26%
$ 20.13 million $ 752,556
Apr 2, 2022 $ 26.65
+2.80%
$ 24.04 million $ 153,354
Apr 1, 2022 $ 25.94
+2.67%
$ 23.4 million $ 35,657
Mar 31, 2022 $ 25.26
-4.10%
$ 22.77 million $ 117,135
Mar 30, 2022 $ 26.35
-6.70%
$ 23.72 million $ 148,466
Mar 29, 2022 $ 28.24
+8.42%
$ 25.42 million $ 629,542
Mar 28, 2022 $ 26.05
+8.30%
$ 23.44 million $ 606,776
Mar 27, 2022 $ 24.05
-4.17%
$ 21.61 million $ 198,059
Mar 26, 2022 $ 25.09
+4.88%
$ 22.54 million $ 256,228
Mar 25, 2022 $ 23.95
-1.39%
$ 21.5 million $ 49,378
Mar 24, 2022 $ 24.28
+16.45%
$ 21.77 million $ 178,215
Mar 23, 2022 $ 20.84
+3.89%
$ 18.69 million $ 102,549
Mar 22, 2022 $ 20.06
+7.57%
$ 17.97 million $ 314,048
Mar 21, 2022 $ 18.65
-4.35%
$ 16.7 million $ 228,511
Mar 20, 2022 $ 19.51
-11.50%
$ 17.45 million $ 128,332
Mar 19, 2022 $ 22.03
+43.66%
$ 19.7 million $ 762,718
Mar 18, 2022 $ 15.32
+2.03%
$ 13.69 million $ 101,258
Mar 17, 2022 $ 15.03
+0.56%
$ 13.43 million $ 57,477
Mar 16, 2022 $ 14.97
+2.29%
$ 13.36 million $ 89,658
Mar 15, 2022 $ 14.64
+2.62%
$ 13.06 million $ 218,130
Mar 14, 2022 $ 14.27
-2.75%
$ 12.72 million $ 138,793
Mar 13, 2022 $ 14.69
-2.86%
$ 13.09 million $ 106,283
Mar 12, 2022 $ 15.13
-0.09%
$ 13.47 million $ 38,395
Mar 11, 2022 $ 15.13
-3.51%
$ 13.47 million $ 107,163
Mar 10, 2022 $ 15.6
-5.02%
$ 13.87 million $ 71,069
Mar 9, 2022 $ 16.43
+10.35%
$ 14.6 million $ 74,379
Mar 8, 2022 $ 14.9
-2.70%
$ 13.23 million $ 130,490
Mar 7, 2022 $ 15.31
-4.26%
$ 13.59 million $ 88,082
Mar 6, 2022 $ 16.02
-9.52%
$ 14.2 million $ 98,094
Mar 5, 2022 $ 17.69
+0.99%
$ 15.69 million $ 80,706
Mar 4, 2022 $ 17.52
-10.88%
$ 15.51 million $ 118,095
Mar 3, 2022 $ 19.6
-3.90%
$ 17.36 million $ 87,426
Mar 2, 2022 $ 20.39
+0.29%
$ 18.03 million $ 226,283
Mar 1, 2022 $ 20.34
-2.36%
$ 17.98 million $ 111,072
Feb 28, 2022 $ 20.84
+4.79%
$ 18.41 million $ 265,531
Feb 27, 2022 $ 19.88
-6.43%
$ 17.55 million $ 123,120
Feb 26, 2022 $ 21.25
-0.61%
$ 18.74 million $ 61,037
Feb 25, 2022 $ 21.38
+9.00%
$ 18.84 million $ 120,147
Feb 24, 2022 $ 19.61
-7.12%
$ 17.28 million $ 457,623
Feb 23, 2022 $ 21.2
+6.35%
$ 18.61 million $ 137,364
Feb 22, 2022 $ 19.93
-4.70%
$ 17.49 million $ 201,626
Feb 21, 2022 $ 20.91
-3.25%
$ 18.35 million $ 257,424