Muse Historical Data

MUSE Page 32
Download
Date Close Price change Market cap Trading volume
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
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