Muse Historical Data

MUSE Page 9
Download
Date Close Price change Market cap Trading volume
Feb 24, 2025 $ 8.98
-9.07%
$ 8.53 million $ 21,495
Feb 23, 2025 $ 9.87
+3.78%
$ 9.38 million $ 7,129
Feb 22, 2025 $ 9.51
-0.02%
$ 9.04 million $ 3,810
Feb 21, 2025 $ 9.52
-3.94%
$ 9.04 million $ 17,523
Feb 20, 2025 $ 9.91
+2.56%
$ 9.41 million $ 19,675
Feb 19, 2025 $ 9.66
+0.15%
$ 9.18 million $ 7,064
Feb 18, 2025 $ 9.64
-5.32%
$ 9.16 million $ 14,740
Feb 17, 2025 $ 10.19
+0.79%
$ 9.68 million $ 5,326
Feb 16, 2025 $ 10.11
+0.51%
$ 9.6 million $ 32,961
Feb 15, 2025 $ 10.06
+0.01%
$ 9.55 million $ 9,984
Feb 14, 2025 $ 10.05
-1.04%
$ 9.55 million $ 3,122
Feb 13, 2025 $ 10.16
-4.46%
$ 9.65 million $ 2,928
Feb 12, 2025 $ 10.63
+6.08%
$ 10.1 million $ 72,212
Feb 11, 2025 $ 10.02
+2.05%
$ 9.52 million $ 27,444
Feb 10, 2025 $ 9.82
+2.37%
$ 9.33 million $ 16,764
Feb 9, 2025 $ 9.6
-5.76%
$ 9.12 million $ 13,409
Feb 8, 2025 $ 10.2
-0.68%
$ 9.69 million $ 2,527
Feb 7, 2025 $ 10.27
-0.81%
$ 9.75 million $ 10,983
Feb 6, 2025 $ 10.35
-2.84%
$ 9.83 million $ 16,912
Feb 5, 2025 $ 10.66
-1.21%
$ 10.12 million $ 11,384
Feb 4, 2025 $ 10.79
+0.16%
$ 10.25 million $ 16,851
Feb 3, 2025 $ 10.77
+2.84%
$ 10.23 million $ 31,006
Feb 2, 2025 $ 10.47
-16.58%
$ 9.95 million $ 37,619
Feb 1, 2025 $ 12.55
+19.71%
$ 11.92 million $ 255,558
Jan 31, 2025 $ 10.49
-4.69%
$ 9.96 million $ 14,269
Jan 30, 2025 $ 11.02
+0.71%
$ 10.46 million $ 12,015
Jan 29, 2025 $ 10.94
+1.51%
$ 10.39 million $ 44,538
Jan 28, 2025 $ 10.78
-1.14%
$ 10.24 million $ 43,221
Jan 27, 2025 $ 10.9
-5.12%
$ 10.35 million $ 27,859
Jan 26, 2025 $ 11.49
-4.40%
$ 10.91 million $ 34,756
Jan 25, 2025 $ 12.02
+13.37%
$ 11.42 million $ 86,594
Jan 24, 2025 $ 10.6
-2.45%
$ 10.07 million $ 20,228
Jan 23, 2025 $ 10.87
-3.79%
$ 10.32 million $ 22,531
Jan 22, 2025 $ 11.29
+4.30%
$ 10.73 million $ 304,201
Jan 21, 2025 $ 10.83
+2.72%
$ 10.29 million $ 308,247
Jan 20, 2025 $ 10.54
-2.08%
$ 10.01 million $ 534,172
Jan 19, 2025 $ 10.78
-10.26%
$ 10.24 million $ 990,863
Jan 18, 2025 $ 12.02
-3.12%
$ 11.41 million $ 371,817
Jan 17, 2025 $ 12.4
+3.22%
$ 11.78 million $ 354,661
Jan 16, 2025 $ 12.02
-4.78%
$ 11.41 million $ 232,052
Jan 15, 2025 $ 12.54
+2.94%
$ 11.91 million $ 130,599
Jan 14, 2025 $ 12.18
-1.03%
$ 11.57 million $ 207,943
Jan 13, 2025 $ 12.31
-3.14%
$ 11.69 million $ 242,672
Jan 12, 2025 $ 12.71
-0.96%
$ 12.07 million $ 535,469
Jan 11, 2025 $ 12.83
+4.15%
$ 12.19 million $ 408,671
Jan 10, 2025 $ 12.31
-0.38%
$ 11.69 million $ 1.05 million
Jan 9, 2025 $ 12.35
+8.43%
$ 11.73 million $ 843,739
Jan 8, 2025 $ 11.39
-8.43%
$ 10.82 million $ 200,008
Jan 7, 2025 $ 12.44
-2.11%
$ 11.82 million $ 356,917
Jan 6, 2025 $ 12.66
+4.65%
$ 12.02 million $ 588,137