Muse Historical Data

MUSE Page 31
Download
Date Close Price change Market cap Trading volume
Feb 20, 2022 $ 21.6
-2.62%
$ 18.96 million $ 585,989
Feb 19, 2022 $ 22.19
-5.86%
$ 19.48 million $ 141,624
Feb 18, 2022 $ 23.58
-3.82%
$ 20.7 million $ 132,348
Feb 17, 2022 $ 24.52
-12.06%
$ 21.5 million $ 186,705
Feb 16, 2022 $ 27.89
-1.73%
$ 24.44 million $ 147,041
Feb 15, 2022 $ 28.39
+5.26%
$ 24.87 million $ 123,281
Feb 14, 2022 $ 26.96
+2.65%
$ 23.59 million $ 333,984
Feb 13, 2022 $ 26.26
+3.06%
$ 22.93 million $ 502,862
Feb 12, 2022 $ 25.47
+1.78%
$ 22.24 million $ 179,393
Feb 11, 2022 $ 25.03
-14.37%
$ 21.86 million $ 371,039
Feb 10, 2022 $ 29.22
-5.52%
$ 25.48 million $ 179,326
Feb 9, 2022 $ 30.93
+19.18%
$ 26.97 million $ 782,071
Feb 8, 2022 $ 25.95
-12.11%
$ 22.58 million $ 159,512
Feb 7, 2022 $ 29.53
-1.86%
$ 25.7 million $ 504,692
Feb 6, 2022 $ 30.1
+0.24%
$ 26.15 million $ 136,987
Feb 5, 2022 $ 30
+7.77%
$ 26.07 million $ 355,238
Feb 4, 2022 $ 27.86
+8.39%
$ 24.17 million $ 245,518
Feb 3, 2022 $ 25.71
+5.71%
$ 22.31 million $ 247,714
Feb 2, 2022 $ 24.32
-2.78%
$ 21.08 million $ 191,231
Feb 1, 2022 $ 24.99
-5.00%
$ 21.66 million $ 108,603
Jan 31, 2022 $ 26.31
+6.31%
$ 22.77 million $ 337,574
Jan 30, 2022 $ 24.76
-11.01%
$ 21.43 million $ 232,453
Jan 29, 2022 $ 27.84
-3.36%
$ 24.06 million $ 382,655
Jan 28, 2022 $ 28.83
+37.41%
$ 24.9 million $ 368,202
Jan 27, 2022 $ 20.97
-4.91%
$ 18.11 million $ 136,806
Jan 26, 2022 $ 22.04
-8.69%
$ 19.01 million $ 294,042
Jan 25, 2022 $ 24.12
-0.31%
$ 20.81 million $ 353,748
Jan 24, 2022 $ 24.24
-13.77%
$ 20.87 million $ 534,842
Jan 23, 2022 $ 28.12
+4.70%
$ 24.21 million $ 267,067
Jan 22, 2022 $ 26.86
-20.89%
$ 23.12 million $ 679,047
Jan 21, 2022 $ 33.94
-17.30%
$ 29.21 million $ 884,356
Jan 20, 2022 $ 41.07
+3.10%
$ 35.33 million $ 865,808
Jan 19, 2022 $ 39.86
+23.62%
$ 34.25 million $ 578,758
Jan 18, 2022 $ 32.23
-9.73%
$ 27.68 million $ 534,347
Jan 17, 2022 $ 35.71
-5.12%
$ 30.63 million $ 508,590
Jan 16, 2022 $ 37.66
-5.53%
$ 32.27 million $ 690,912
Jan 15, 2022 $ 39.87
-9.25%
$ 34.16 million $ 266,128
Jan 14, 2022 $ 43.92
-3.61%
$ 37.62 million $ 288,768
Jan 13, 2022 $ 45.56
-15.50%
$ 39 million $ 889,777
Jan 12, 2022 $ 53.92
+14.70%
$ 46.13 million $ 857,223
Jan 11, 2022 $ 47.01
+7.10%
$ 40.19 million $ 536,930
Jan 10, 2022 $ 43.9
+2.37%
$ 37.5 million $ 2.03 million
Jan 9, 2022 $ 42.87
+31.23%
$ 36.6 million $ 845,147
Jan 8, 2022 $ 32.68
-28.23%
$ 27.89 million $ 1.1 million
Jan 7, 2022 $ 45.54
+5.66%
$ 38.81 million $ 3.25 million
Jan 6, 2022 $ 43.1
+41.01%
$ 36.71 million $ 1.68 million
Jan 5, 2022 $ 30.57
+0.87%
$ 26.01 million $ 1.18 million
Jan 4, 2022 $ 30.31
-3.33%
$ 25.76 million $ 214,578
Jan 3, 2022 $ 31.3
+20.44%
$ 26.58 million $ 1.36 million
Jan 2, 2022 $ 26.01
+16.13%
$ 22.08 million $ 381,847