MUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	49.23	49.23	49.23	49.23	-	-	16
Sep 14, 2026	49.35	49.35	49.23	49.23	49.23	-0.65%	800
Sep 11, 2026	49.55	49.56	49.55	49.55	49.55	-0.10%	1,460
Sep 10, 2026	49.30	49.60	49.30	49.60	49.60	0.39%	35,613
Sep 9, 2026	49.41	49.41	49.41	49.41	49.41	0.18%	4,031
Sep 8, 2026	49.32	49.32	49.32	49.32	49.32	-0.15%	56
Sep 4, 2026	49.39	49.39	49.39	49.39	49.39	0.19%	824
Sep 3, 2026	49.30	49.30	49.30	49.30	49.30	0.16%	133
Sep 2, 2026	49.22	49.22	49.22	49.22	49.22	-0.03%	18
Sep 1, 2026	49.23	49.23	49.23	49.23	49.23	-0.18%	15
Aug 31, 2026	49.65	49.65	49.65	49.65	49.32	-0.03%	820
Aug 28, 2026	49.67	49.67	49.67	49.67	49.33	-0.20%	14
Aug 27, 2026	49.77	49.77	49.77	49.77	49.43	0.12%	15
Aug 26, 2026	49.71	49.71	49.71	49.71	49.37	0.17%	14
Aug 25, 2026	49.62	49.62	49.62	49.62	49.29	0.23%	415
Aug 24, 2026	49.51	49.51	49.51	49.51	49.18	0.01%	15
Aug 21, 2026	49.50	49.50	49.50	49.50	49.17	0.02%	22
Aug 20, 2026	49.49	49.49	49.49	49.49	49.16	-0.12%	12
Aug 19, 2026	49.55	49.55	49.55	49.55	49.22	0.17%	15
Aug 18, 2026	49.47	49.47	49.47	49.47	49.14	-0.50%	415
Aug 17, 2026	49.72	49.72	49.72	49.72	49.38	0.18%	623
Aug 14, 2026	49.63	49.63	49.63	49.63	49.30	0.01%	145
Aug 13, 2026	49.62	49.62	49.62	49.62	49.29	0.15%	22
Aug 12, 2026	49.55	49.55	49.55	49.55	49.22	0.09%	11
Aug 11, 2026	49.50	49.50	49.50	49.50	49.17	-0.25%	11
Aug 10, 2026	49.63	49.63	49.63	49.63	49.30	0.20%	13
Aug 7, 2026	49.53	49.53	49.53	49.53	49.20	0.13%	25
Aug 6, 2026	49.46	49.46	49.46	49.46	49.13	0.01%	23
Aug 5, 2026	49.32	49.46	49.32	49.46	49.13	0.06%	160
Aug 4, 2026	49.43	49.43	49.43	49.43	49.10	0.24%	12
Aug 3, 2026	49.31	49.31	49.31	49.31	48.98	0.24%	10
Jul 31, 2026	49.52	49.52	49.52	49.52	48.86	-	10
Jul 30, 2026	49.52	49.52	49.52	49.52	48.86	0.09%	10
Jul 29, 2026	49.47	49.47	49.47	49.47	48.81	-0.06%	11
Jul 28, 2026	49.50	49.50	49.50	49.50	48.84	-0.02%	13
Jul 27, 2026	49.66	49.66	49.51	49.51	48.85	0.04%	112
Jul 24, 2026	49.49	49.49	49.49	49.49	48.83	-0.01%	21
Jul 23, 2026	49.50	49.50	49.50	49.50	48.84	-0.34%	9
Jul 22, 2026	49.67	49.67	49.67	49.67	49.01	-0.05%	8
Jul 21, 2026	49.70	49.70	49.69	49.69	49.03	-0.08%	811
Jul 20, 2026	49.73	49.73	49.73	49.73	49.07	0.02%	8
Jul 17, 2026	49.72	49.72	49.72	49.72	49.06	-0.02%	19
Jul 16, 2026	49.73	49.73	49.73	49.73	49.07	-	10
Jul 15, 2026	49.73	49.73	49.73	49.73	49.07	0.09%	10
Jul 14, 2026	49.69	49.69	49.69	49.69	49.03	-	19
Jul 13, 2026	49.69	49.69	49.69	49.69	49.03	-0.07%	39
Jul 10, 2026	49.72	49.72	49.72	49.72	49.06	0.09%	9
Jul 9, 2026	49.68	49.68	49.68	49.68	49.02	0.09%	10
Jul 8, 2026	49.63	49.63	49.63	49.63	48.97	-0.15%	13
Jul 7, 2026	49.71	49.71	49.71	49.71	49.05	0.02%	10