Muse Historical Data

MUSE Page 8
Download
Date Close Price change Market cap Trading volume
Jun 14, 2025 $ 7.99
-1.93%
$ 6.63 million $ 128,266
Jun 13, 2025 $ 8.15
-2.72%
$ 6.75 million $ 154,483
Jun 12, 2025 $ 8.37
-2.84%
$ 6.94 million $ 144,720
Jun 11, 2025 $ 8.62
+0.13%
$ 7.15 million $ 140,269
Jun 10, 2025 $ 8.61
+3.08%
$ 7.14 million $ 196,737
Jun 9, 2025 $ 8.35
-1.85%
$ 6.92 million $ 146,619
Jun 8, 2025 $ 8.51
-0.56%
$ 7.06 million $ 119,844
Jun 7, 2025 $ 8.56
-2.32%
$ 7.1 million $ 186,564
Jun 6, 2025 $ 8.76
+9.63%
$ 7.26 million $ 228,936
Jun 5, 2025 $ 7.99
-3.65%
$ 6.63 million $ 282,754
Jun 4, 2025 $ 8.29
-1.46%
$ 6.88 million $ 225,147
Jun 3, 2025 $ 8.42
-0.87%
$ 6.98 million $ 160,950
Jun 2, 2025 $ 8.49
-0.84%
$ 7.04 million $ 181,305
Jun 1, 2025 $ 8.56
+0.45%
$ 7.1 million $ 172,001
May 31, 2025 $ 8.53
-0.48%
$ 7.07 million $ 731,840
May 30, 2025 $ 8.57
+1.52%
$ 7.1 million $ 1.03 million
May 29, 2025 $ 8.44
-1.66%
$ 7 million $ 140,809
May 28, 2025 $ 8.58
+0.00%
$ 7.11 million $ 136,788
May 27, 2025 $ 8.58
+0.89%
$ 7.11 million $ 130,287
May 26, 2025 $ 8.5
-1.14%
$ 7.05 million $ 151,034
May 25, 2025 $ 8.6
-0.79%
$ 7.13 million $ 127,079
May 24, 2025 $ 8.67
-0.24%
$ 7.19 million $ 138,301
May 23, 2025 $ 8.69
-6.03%
$ 7.21 million $ 209,121
May 22, 2025 $ 9.25
+3.66%
$ 7.67 million $ 449,087
May 21, 2025 $ 8.92
+2.12%
$ 7.4 million $ 295,941
May 20, 2025 $ 8.74
+0.64%
$ 7.25 million $ 1.11 million
May 19, 2025 $ 8.68
-1.61%
$ 7.2 million $ 148,769
May 18, 2025 $ 8.82
+0.32%
$ 7.32 million $ 73,391
May 17, 2025 $ 8.8
+0.11%
$ 7.29 million $ 40,140
May 16, 2025 $ 8.79
+0.46%
$ 7.29 million $ 34,694
May 15, 2025 $ 8.75
-2.16%
$ 7.25 million $ 37,175
May 14, 2025 $ 8.94
-2.52%
$ 7.41 million $ 99,110
May 13, 2025 $ 9.17
+2.51%
$ 7.6 million $ 124,613
May 12, 2025 $ 8.95
-2.61%
$ 7.42 million $ 347,744
May 11, 2025 $ 9.19
-5.92%
$ 7.62 million $ 93,885
May 10, 2025 $ 9.75
+13.72%
$ 8.08 million $ 171,404
May 9, 2025 $ 8.57
-5.02%
$ 7.11 million $ 453,609
May 8, 2025 $ 9.03
+10.74%
$ 7.49 million $ 154,390
May 7, 2025 $ 8.15
+1.74%
$ 6.76 million $ 106,988
May 6, 2025 $ 8.01
-1.04%
$ 6.64 million $ 62,187
May 5, 2025 $ 8.1
-0.60%
$ 6.71 million $ 54,095
May 4, 2025 $ 8.15
-0.52%
$ 6.75 million $ 133,881
May 3, 2025 $ 8.19
-1.39%
$ 6.79 million $ 73,936
May 2, 2025 $ 8.3
-2.98%
$ 6.88 million $ 116,611
May 1, 2025 $ 8.56
+3.46%
$ 7.1 million $ 134,018
Apr 30, 2025 $ 8.27
-0.48%
$ 6.86 million $ 152,147
Apr 29, 2025 $ 8.69
+1.89%
$ -- $ 108,651
Apr 28, 2025 $ 8.53
+0.40%
$ 7.07 million $ 32,676
Apr 27, 2025 $ 8.5
-8.48%
$ 7.04 million $ 47,060
Apr 26, 2025 $ 9.29
-1.97%
$ 7.7 million $ 89,055