MUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	50.15	50.15	50.15	50.15	50.15	-	18
Feb 5, 2026	50.15	50.15	50.15	50.15	50.15	-0.70%	11
Feb 4, 2026	50.50	50.50	50.50	50.50	50.50	0.25%	15
Feb 3, 2026	50.38	50.38	50.38	50.38	50.38	-0.41%	12
Jan 30, 2026	50.58	50.58	50.58	50.58	50.28	0.01%	12
Jan 29, 2026	50.58	50.58	50.58	50.58	50.28	-0.07%	6
Jan 28, 2026	50.61	50.61	50.61	50.61	50.31	-	12
Jan 27, 2026	50.61	50.61	50.61	50.61	50.31	-0.02%	10
Jan 26, 2026	50.62	50.62	50.62	50.62	50.32	0.05%	20
Jan 23, 2026	50.60	50.60	50.60	50.60	50.29	0.06%	10
Jan 22, 2026	50.57	50.57	50.57	50.57	50.27	0.23%	30
Jan 21, 2026	50.45	50.45	50.45	50.45	50.15	0.23%	10
Jan 20, 2026	50.34	50.34	50.34	50.34	50.04	-0.25%	32
Jan 16, 2026	50.46	50.46	50.46	50.46	50.16	0.08%	13
Jan 15, 2026	50.42	50.42	50.42	50.42	50.12	0.15%	211
Jan 14, 2026	50.35	50.35	50.35	50.35	50.05	-	6
Jan 13, 2026	50.35	50.35	50.35	50.35	50.05	0.15%	998
Jan 12, 2026	50.27	50.27	50.27	50.27	49.97	-0.02%	11
Jan 9, 2026	50.28	50.28	50.28	50.28	49.98	0.12%	11
Jan 8, 2026	50.22	50.22	50.22	50.22	49.92	-0.03%	6
Jan 7, 2026	50.24	50.24	50.24	50.24	49.94	0.01%	4
Jan 6, 2026	50.23	50.23	50.23	50.23	49.93	0.08%	13
Jan 5, 2026	50.19	50.19	50.19	50.19	49.89	0.12%	12
Jan 2, 2026	50.13	50.13	50.13	50.13	49.83	0.06%	21
Dec 31, 2025	50.10	50.10	50.10	50.10	49.80	-0.02%	14
Dec 30, 2025	50.11	50.11	50.11	50.11	49.81	-0.06%	11
Dec 29, 2025	50.14	50.14	50.14	50.14	49.75	-0.06%	10
Dec 26, 2025	50.17	50.17	50.17	50.17	49.78	0.13%	7
Dec 24, 2025	50.10	50.10	50.10	50.10	49.72	0.09%	8
Dec 23, 2025	50.06	50.06	50.06	50.06	49.67	0.11%	34
Dec 22, 2025	50.01	50.01	50.01	50.01	49.62	-0.10%	10
Dec 19, 2025	50.06	50.06	50.06	50.06	49.67	0.10%	13
Dec 18, 2025	50.01	50.01	50.01	50.01	49.62	-0.20%	14
Dec 17, 2025	50.14	50.14	50.10	50.11	49.72	-0.39%	1,490
Dec 16, 2025	50.30	50.30	50.30	50.30	49.57	0.01%	50
Dec 15, 2025	50.30	50.30	50.30	50.30	49.57	0.08%	52
Dec 12, 2025	50.26	50.26	50.26	50.26	49.53	0.02%	13
Dec 11, 2025	50.25	50.25	50.25	50.25	49.52	0.15%	14
Dec 10, 2025	50.17	50.17	50.17	50.17	49.45	-0.07%	12
Dec 9, 2025	50.21	50.21	50.21	50.21	49.48	-0.09%	5
Dec 8, 2025	50.25	50.25	50.25	50.25	49.53	-0.07%	9
Dec 5, 2025	50.29	50.29	50.29	50.29	49.56	-	6
Dec 4, 2025	50.29	50.29	50.29	50.29	49.56	0.02%	8
Dec 3, 2025	50.28	50.28	50.28	50.28	49.55	0.09%	10
Dec 2, 2025	50.23	50.23	50.23	50.23	49.51	0.04%	11
Dec 1, 2025	50.30	50.34	50.07	50.21	49.49	-0.92%	615
Nov 28, 2025	50.68	50.68	50.68	50.68	49.61	0.25%	12
Nov 26, 2025	50.55	50.55	50.55	50.55	49.49	0.11%	10
Nov 25, 2025	50.50	50.50	50.50	50.50	49.43	0.07%	10
Nov 24, 2025	50.46	50.46	50.46	50.46	49.40	0.13%	18