Muse Historical Data

MUSE Page 32
Download
Date Close Price change Market cap Trading volume
Jan 1, 2022 $ 22.4
+16.27%
$ 19 million $ 384,455
Dec 31, 2021 $ 19.25
-5.33%
$ 16.31 million $ 109,076
Dec 30, 2021 $ 20.33
-7.28%
$ 17.23 million $ 189,155
Dec 29, 2021 $ 21.93
-5.14%
$ 18.58 million $ 110,096
Dec 28, 2021 $ 23.13
-16.58%
$ 19.57 million $ 225,622
Dec 27, 2021 $ 27.73
+10.51%
$ 23.44 million $ 972,918
Dec 26, 2021 $ 25.01
+34.09%
$ 21.13 million $ 429,426
Dec 25, 2021 $ 18.66
+0.02%
$ 15.69 million $ 37,533
Dec 24, 2021 $ 18.65
-4.91%
$ 15.68 million $ 174,238
Dec 23, 2021 $ 19.63
+0.34%
$ 16.49 million $ 115,072
Dec 22, 2021 $ 19.55
-3.27%
$ 16.41 million $ 82,057
Dec 21, 2021 $ 20.2
+24.90%
$ 16.95 million $ 756,901
Dec 20, 2021 $ 16.15
-3.91%
$ 13.53 million $ 119,848
Dec 19, 2021 $ 16.83
-0.47%
$ 14.09 million $ 103,468
Dec 18, 2021 $ 16.91
+3.49%
$ 14.16 million $ 85,919
Dec 17, 2021 $ 16.36
-2.01%
$ 13.68 million $ 116,846
Dec 16, 2021 $ 16.7
-1.96%
$ 13.96 million $ 161,448
Dec 15, 2021 $ 17.04
+4.27%
$ 14.22 million $ 134,654
Dec 14, 2021 $ 16.35
+2.89%
$ 13.64 million $ 97,492
Dec 13, 2021 $ 15.91
-3.73%
$ 13.26 million $ 244,669
Dec 12, 2021 $ 16.53
+1.98%
$ 13.77 million $ 89,471
Dec 11, 2021 $ 16.21
-0.80%
$ 13.48 million $ 85,479
Dec 10, 2021 $ 16.33
-8.75%
$ 13.56 million $ 100,786
Dec 9, 2021 $ 17.97
-1.00%
$ 14.92 million $ 387,589
Dec 8, 2021 $ 18.16
+1.95%
$ 15.08 million $ 257,676
Dec 7, 2021 $ 17.79
+1.70%
$ 14.77 million $ 475,489
Dec 6, 2021 $ 17.52
-4.52%
$ 14.53 million $ 406,751
Dec 5, 2021 $ 18.33
-8.77%
$ 15.2 million $ 375,829
Dec 4, 2021 $ 20.04
-11.28%
$ 16.6 million $ 259,298
Dec 3, 2021 $ 22.62
-6.68%
$ 18.73 million $ 147,372
Dec 2, 2021 $ 24.23
-4.67%
$ 19.49 million $ 183,282
Dec 1, 2021 $ 25.41
-5.16%
$ 20.44 million $ 212,244
Nov 30, 2021 $ 26.84
-16.88%
$ 21.57 million $ 643,826
Nov 29, 2021 $ 32.34
+49.16%
$ 25.97 million $ 2.39 million
Nov 28, 2021 $ 22.16
-6.04%
$ 17.79 million $ 739,189
Nov 27, 2021 $ 23.54
+32.04%
$ 18.86 million $ 650,523
Nov 26, 2021 $ 17.8
-19.51%
$ 14.25 million $ 647,706
Nov 25, 2021 $ 22.11
+39.33%
$ 17.71 million $ 403,044
Nov 24, 2021 $ 15.86
+3.99%
$ 12.69 million $ 89,013
Nov 23, 2021 $ 15.25
+0.02%
$ 12.2 million $ 105,908
Nov 22, 2021 $ 15.26
-6.37%
$ 12.2 million $ 97,658
Nov 21, 2021 $ 16.28
-2.67%
$ 13 million $ 114,376
Nov 20, 2021 $ 16.73
+1.78%
$ 13.36 million $ 128,154
Nov 19, 2021 $ 16.42
+6.30%
$ 13.1 million $ 257,810
Nov 18, 2021 $ 15.4
-18.66%
$ 12.28 million $ 309,150
Nov 17, 2021 $ 18.92
+5.83%
$ 15.07 million $ 127,584
Nov 16, 2021 $ 17.89
-12.89%
$ 14.25 million $ 146,436
Nov 15, 2021 $ 20.58
-5.25%
$ 16.38 million $ 199,164
Nov 14, 2021 $ 21.72
-8.78%
$ 17.25 million $ 158,002
Nov 13, 2021 $ 23.83
-5.54%
$ 18.91 million $ 236,054