MUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	48.03	48.03	48.02	48.02	-	0.24%	577
Oct 2, 2026	47.91	47.91	47.91	47.91	47.91	0.44%	336
Oct 1, 2026	47.94	47.94	47.70	47.70	47.70	-0.82%	749
Sep 30, 2026	48.37	48.41	48.37	48.41	48.09	-	480
Sep 29, 2026	48.42	48.51	48.31	48.41	48.09	-0.27%	2,344
Sep 28, 2026	48.79	48.79	48.54	48.54	48.22	-0.27%	1,473
Sep 25, 2026	49.00	49.00	48.67	48.67	48.35	-0.68%	2,027
Sep 24, 2026	49.00	49.01	49.00	49.01	48.68	-	1,708
Sep 23, 2026	49.47	49.47	49.01	49.01	48.68	-0.49%	2,271
Sep 22, 2026	49.19	49.32	49.18	49.25	48.92	0.22%	1,334
Sep 21, 2026	49.17	49.17	49.14	49.14	48.81	-0.19%	271
Sep 18, 2026	48.99	49.23	48.99	49.23	48.90	-0.44%	336
Sep 17, 2026	49.29	49.45	49.27	49.45	49.12	0.76%	725
Sep 16, 2026	49.22	49.22	48.95	49.08	48.75	0.08%	873
Sep 15, 2026	49.04	49.04	49.04	49.04	48.71	-0.40%	19
Sep 14, 2026	49.35	49.35	49.23	49.23	48.90	-0.65%	800
Sep 11, 2026	49.55	49.56	49.55	49.55	49.22	-0.10%	1,460
Sep 10, 2026	49.30	49.60	49.30	49.60	49.27	0.39%	35,614
Sep 9, 2026	49.41	49.41	49.41	49.41	49.08	0.18%	4,031
Sep 8, 2026	49.32	49.32	49.32	49.32	48.99	-0.15%	57
Sep 4, 2026	49.39	49.39	49.39	49.39	49.06	0.19%	825
Sep 3, 2026	49.30	49.30	49.30	49.30	48.97	0.16%	134
Sep 2, 2026	49.22	49.22	49.22	49.22	48.89	-0.03%	19
Sep 1, 2026	49.23	49.23	49.23	49.23	48.90	-0.18%	15
Aug 31, 2026	49.65	49.65	49.65	49.65	48.99	-0.03%	820
Aug 28, 2026	49.67	49.67	49.67	49.67	49.01	-0.20%	14
Aug 27, 2026	49.77	49.77	49.77	49.77	49.11	0.12%	15
Aug 26, 2026	49.71	49.71	49.71	49.71	49.05	0.17%	14
Aug 25, 2026	49.62	49.62	49.62	49.62	48.96	0.23%	415
Aug 24, 2026	49.51	49.51	49.51	49.51	48.85	0.01%	15
Aug 21, 2026	49.50	49.50	49.50	49.50	48.85	0.02%	22
Aug 20, 2026	49.49	49.49	49.49	49.49	48.84	-0.12%	12
Aug 19, 2026	49.55	49.55	49.55	49.55	48.90	0.17%	15
Aug 18, 2026	49.47	49.47	49.47	49.47	48.81	-0.50%	415
Aug 17, 2026	49.72	49.72	49.72	49.72	49.06	0.18%	623
Aug 14, 2026	49.63	49.63	49.63	49.63	48.97	0.01%	145
Aug 13, 2026	49.62	49.62	49.62	49.62	48.96	0.15%	22
Aug 12, 2026	49.55	49.55	49.55	49.55	48.89	0.09%	11
Aug 11, 2026	49.50	49.50	49.50	49.50	48.85	-0.25%	11
Aug 10, 2026	49.63	49.63	49.63	49.63	48.97	0.20%	13
Aug 7, 2026	49.53	49.53	49.53	49.53	48.87	0.13%	25
Aug 6, 2026	49.46	49.46	49.46	49.46	48.81	0.01%	23
Aug 5, 2026	49.32	49.46	49.32	49.46	48.80	0.06%	160
Aug 4, 2026	49.43	49.43	49.43	49.43	48.77	0.24%	12
Aug 3, 2026	49.31	49.31	49.31	49.31	48.65	0.24%	10
Jul 31, 2026	49.52	49.52	49.52	49.52	48.54	-	10
Jul 30, 2026	49.52	49.52	49.52	49.52	48.54	0.09%	10
Jul 29, 2026	49.47	49.47	49.47	49.47	48.49	-0.06%	11
Jul 28, 2026	49.50	49.50	49.50	49.50	48.52	-0.02%	13
Jul 27, 2026	49.66	49.66	49.51	49.51	48.53	0.04%	112