MUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	50.06	50.06	50.06	50.06	50.06	0.11%	34
Dec 22, 2025	50.01	50.01	50.01	50.01	50.00	-0.10%	10
Dec 19, 2025	50.06	50.06	50.06	50.06	50.06	0.10%	13
Dec 18, 2025	50.01	50.01	50.01	50.01	50.01	-0.20%	14
Dec 17, 2025	50.14	50.14	50.10	50.11	50.11	-0.39%	1,490
Dec 16, 2025	50.30	50.30	50.30	50.30	49.96	0.01%	50
Dec 15, 2025	50.30	50.30	50.30	50.30	49.96	0.08%	52
Dec 12, 2025	50.26	50.26	50.26	50.26	49.92	0.02%	13
Dec 11, 2025	50.25	50.25	50.25	50.25	49.91	0.15%	14
Dec 10, 2025	50.17	50.17	50.17	50.17	49.83	-0.07%	12
Dec 9, 2025	50.21	50.21	50.21	50.21	49.87	-0.09%	5
Dec 8, 2025	50.25	50.25	50.25	50.25	49.91	-0.07%	9
Dec 5, 2025	50.29	50.29	50.29	50.29	49.95	-	6
Dec 4, 2025	50.29	50.29	50.29	50.29	49.95	0.02%	8
Dec 3, 2025	50.28	50.28	50.28	50.28	49.94	0.09%	10
Dec 2, 2025	50.23	50.23	50.23	50.23	49.89	0.04%	11
Dec 1, 2025	50.30	50.34	50.07	50.21	49.87	-0.92%	615
Nov 28, 2025	50.68	50.68	50.68	50.68	49.99	0.25%	12
Nov 26, 2025	50.55	50.55	50.55	50.55	49.87	0.11%	10
Nov 25, 2025	50.50	50.50	50.50	50.50	49.82	0.07%	10
Nov 24, 2025	50.46	50.46	50.46	50.46	49.78	0.13%	18
Nov 21, 2025	50.40	50.40	50.40	50.40	49.72	0.03%	22
Nov 20, 2025	50.38	50.38	50.38	50.38	49.70	0.06%	10
Nov 19, 2025	50.35	50.35	50.35	50.35	49.67	0.01%	13
Nov 18, 2025	50.35	50.35	50.35	50.35	49.67	-0.13%	11
Nov 17, 2025	50.41	50.41	50.41	50.41	49.73	0.01%	7
Nov 14, 2025	50.41	50.41	50.41	50.41	49.73	-0.11%	10
Nov 13, 2025	50.52	50.56	50.46	50.46	49.78	-	520
Nov 12, 2025	50.46	50.46	50.46	50.46	49.78	0.05%	10
Nov 11, 2025	50.44	50.44	50.44	50.44	49.76	-0.01%	12
Nov 10, 2025	50.44	50.44	50.44	50.44	49.76	0.18%	10
Nov 7, 2025	50.35	50.35	50.35	50.35	49.67	-0.07%	259,013
Nov 6, 2025	50.39	50.39	50.39	50.39	49.71	-0.05%	10
Nov 5, 2025	50.41	50.41	50.41	50.41	49.73	0.01%	11
Nov 4, 2025	50.41	50.41	50.41	50.41	49.73	-0.14%	6
Nov 3, 2025	50.48	50.48	50.48	50.48	49.80	-0.76%	12
Oct 31, 2025	50.86	50.86	50.86	50.86	49.84	-	10
Oct 30, 2025	50.86	50.86	50.86	50.86	49.84	-0.13%	16
Oct 29, 2025	50.93	50.93	50.93	50.93	49.91	0.01%	10
Oct 28, 2025	50.92	50.92	50.92	50.92	49.90	0.08%	10
Oct 27, 2025	50.88	50.88	50.88	50.88	49.86	0.29%	335
Oct 24, 2025	50.73	50.73	50.73	50.73	49.72	0.18%	10
Oct 23, 2025	50.64	50.64	50.64	50.64	49.63	-	14
Oct 22, 2025	50.64	50.64	50.64	50.64	49.63	-0.06%	11
Oct 21, 2025	50.67	50.67	50.67	50.67	49.66	0.13%	10
Oct 20, 2025	50.60	50.60	50.60	50.60	49.59	0.10%	10
Oct 17, 2025	50.55	50.55	50.55	50.55	49.54	-0.06%	10
Oct 16, 2025	50.58	50.58	50.58	50.58	49.57	0.13%	10
Oct 15, 2025	50.54	50.54	50.52	50.52	49.50	0.25%	210
Oct 14, 2025	50.39	50.39	50.39	50.39	49.38	0.02%	10