MUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	49.68	49.68	49.28	49.28	-	-	1
Mar 18, 2026	49.28	49.28	49.28	49.28	49.28	-0.53%	7
Mar 17, 2026	49.68	49.68	49.54	49.54	49.54	0.63%	360
Mar 16, 2026	49.63	49.63	49.23	49.23	49.23	-0.29%	786
Mar 13, 2026	49.38	49.38	49.38	49.38	49.38	-0.17%	8
Mar 12, 2026	49.46	49.46	49.46	49.46	49.46	-0.28%	8
Mar 11, 2026	49.60	49.60	49.60	49.60	49.60	-0.04%	3
Mar 10, 2026	49.62	49.62	49.62	49.62	49.62	0.47%	107
Mar 9, 2026	49.39	49.39	49.39	49.39	49.39	-0.25%	136
Mar 6, 2026	49.52	49.52	49.52	49.52	49.52	-0.27%	158
Mar 5, 2026	49.65	49.65	49.65	49.65	49.65	0.03%	158
Mar 4, 2026	49.64	49.64	49.64	49.64	49.64	0.26%	9
Mar 3, 2026	49.51	49.51	49.51	49.51	49.51	-0.33%	3
Mar 2, 2026	49.67	49.67	49.67	49.67	49.67	-0.74%	38
Feb 27, 2026	50.04	50.04	50.04	50.04	49.74	-0.21%	8
Feb 26, 2026	50.15	50.15	50.15	50.15	49.84	0.07%	3
Feb 25, 2026	50.11	50.11	50.11	50.11	49.81	-0.06%	7
Feb 24, 2026	50.14	50.14	50.14	50.14	49.84	-0.11%	8
Feb 23, 2026	50.20	50.20	50.20	50.20	49.89	-	8
Feb 20, 2026	50.20	50.20	50.20	50.20	49.89	-0.04%	60
Feb 19, 2026	50.22	50.22	50.22	50.22	49.91	0.31%	11
Feb 18, 2026	50.06	50.06	50.06	50.06	49.76	-0.02%	11
Feb 17, 2026	50.07	50.07	50.07	50.07	49.77	0.23%	11
Feb 13, 2026	49.96	49.96	49.96	49.96	49.66	-0.33%	35
Feb 12, 2026	50.13	50.13	50.13	50.13	49.82	0.19%	11
Feb 11, 2026	50.03	50.03	50.03	50.03	49.73	-0.28%	11
Feb 10, 2026	50.17	50.17	50.17	50.17	49.87	0.05%	11
Feb 9, 2026	50.15	50.15	50.15	50.15	49.84	-	16
Feb 6, 2026	50.15	50.15	50.15	50.15	49.84	-	18
Feb 5, 2026	50.15	50.15	50.15	50.15	49.84	-0.70%	11
Feb 4, 2026	50.50	50.50	50.50	50.50	50.20	0.25%	15
Feb 3, 2026	50.38	50.38	50.38	50.38	50.07	-0.41%	12
Jan 30, 2026	50.58	50.58	50.58	50.58	49.98	0.01%	12
Jan 29, 2026	50.58	50.58	50.58	50.58	49.97	-0.07%	6
Jan 28, 2026	50.61	50.61	50.61	50.61	50.01	-	12
Jan 27, 2026	50.61	50.61	50.61	50.61	50.01	-0.02%	10
Jan 26, 2026	50.62	50.62	50.62	50.62	50.02	0.05%	20
Jan 23, 2026	50.60	50.60	50.60	50.60	49.99	0.06%	10
Jan 22, 2026	50.57	50.57	50.57	50.57	49.96	0.23%	30
Jan 21, 2026	50.45	50.45	50.45	50.45	49.85	0.23%	10
Jan 20, 2026	50.34	50.34	50.34	50.34	49.74	-0.25%	32
Jan 16, 2026	50.46	50.46	50.46	50.46	49.86	0.08%	13
Jan 15, 2026	50.42	50.42	50.42	50.42	49.82	0.15%	211
Jan 14, 2026	50.35	50.35	50.35	50.35	49.75	-	6
Jan 13, 2026	50.35	50.35	50.35	50.35	49.75	0.15%	998
Jan 12, 2026	50.27	50.27	50.27	50.27	49.67	-0.02%	11
Jan 9, 2026	50.28	50.28	50.28	50.28	49.68	0.12%	11
Jan 8, 2026	50.22	50.22	50.22	50.22	49.62	-0.03%	6
Jan 7, 2026	50.24	50.24	50.24	50.24	49.64	0.01%	4
Jan 6, 2026	50.23	50.23	50.23	50.23	49.63	0.08%	13