Muse Historical Data

MUSE Page 34
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 2021 $ 25.22
-0.75%
$ 20.01 million $ 270,697
Nov 11, 2021 $ 25.52
-5.71%
$ 20.26 million $ 260,528
Nov 10, 2021 $ 27.08
+33.62%
$ 21.47 million $ 974,243
Nov 9, 2021 $ 20.26
-3.55%
$ 16.05 million $ 179,241
Nov 8, 2021 $ 20.99
+4.10%
$ 16.63 million $ 159,043
Nov 7, 2021 $ 20.13
+20.88%
$ 15.92 million $ 914,350
Nov 6, 2021 $ 16.65
-1.65%
$ 13.16 million $ 86,213
Nov 5, 2021 $ 16.93
-1.00%
$ 13.37 million $ 73,120
Nov 4, 2021 $ 17.12
-2.08%
$ 13.51 million $ 118,212
Nov 3, 2021 $ 17.48
+0.82%
$ 13.77 million $ 128,544
Nov 2, 2021 $ 17.34
+1.21%
$ 13.66 million $ 77,724
Nov 1, 2021 $ 17.14
+0.34%
$ 13.46 million $ 108,841
Oct 31, 2021 $ 17.08
-2.94%
$ 13.41 million $ 143,957
Oct 30, 2021 $ 17.57
+1.62%
$ 13.8 million $ 98,840
Oct 29, 2021 $ 17.29
+0.74%
$ 13.57 million $ 49,075
Oct 28, 2021 $ 17.14
+3.45%
$ 13.45 million $ 128,771
Oct 27, 2021 $ 16.59
-11.82%
$ 13.01 million $ 198,406
Oct 26, 2021 $ 18.79
-3.38%
$ 14.74 million $ 82,997
Oct 25, 2021 $ 19.45
+4.83%
$ 15.25 million $ 67,607
Oct 24, 2021 $ 18.53
-4.49%
$ 14.51 million $ 165,276
Oct 23, 2021 $ 19.41
-3.48%
$ 15.19 million $ 175,322
Oct 22, 2021 $ 20.11
-6.43%
$ 15.35 million $ 203,865
Oct 21, 2021 $ 21.51
+18.98%
$ 16.42 million $ 969,410
Oct 20, 2021 $ 18.08
+3.02%
$ 13.8 million $ 61,234
Oct 19, 2021 $ 17.54
+14.11%
$ 13.37 million $ 172,315
Oct 18, 2021 $ 15.35
+1.03%
$ 11.71 million $ 184,934
Oct 17, 2021 $ 15.19
+0.54%
$ 11.56 million $ 56,328
Oct 16, 2021 $ 15.13
+0.52%
$ 11.51 million $ 99,726
Oct 15, 2021 $ 15.05
+2.44%
$ 11.43 million $ 120,342
Oct 14, 2021 $ 14.69
+4.73%
$ 11.16 million $ 428,028
Oct 13, 2021 $ 14.01
+4.04%
$ 10.64 million $ 110,726
Oct 12, 2021 $ 13.46
-2.75%
$ 10.21 million $ 110,808
Oct 11, 2021 $ 13.83
-0.53%
$ 10.49 million $ 219,627
Oct 10, 2021 $ 13.9
-4.70%
$ 10.53 million $ 282,384
Oct 9, 2021 $ 14.6
+5.58%
$ 11.04 million $ 178,791
Oct 8, 2021 $ 13.82
-2.61%
$ 10.45 million $ 173,536
Oct 7, 2021 $ 14.19
-10.23%
$ 10.72 million $ 233,508
Oct 6, 2021 $ 15.83
-7.80%
$ 11.96 million $ 211,674
Oct 5, 2021 $ 17.18
-2.65%
$ 12.97 million $ 96,435