MUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.83	49.83	49.83	49.83	49.83	-0.11%	8
Apr 27, 2026	49.88	49.88	49.88	49.88	49.88	-	8
Apr 24, 2026	49.88	49.88	49.88	49.88	49.88	0.01%	9
Apr 23, 2026	49.88	49.88	49.88	49.88	49.88	-0.08%	9
Apr 22, 2026	49.92	49.92	49.92	49.92	49.92	-0.01%	8
Apr 21, 2026	49.92	49.92	49.92	49.92	49.92	0.02%	8
Apr 20, 2026	49.91	49.91	49.91	49.91	49.91	0.04%	49
Apr 17, 2026	49.89	49.89	49.89	49.89	49.89	0.29%	10
Apr 16, 2026	49.75	49.75	49.75	49.75	49.75	0.01%	11
Apr 15, 2026	49.74	49.74	49.74	49.74	49.74	0.05%	9
Apr 14, 2026	49.72	49.72	49.72	49.72	49.72	0.32%	8
Apr 13, 2026	49.56	49.56	49.56	49.56	49.56	0.11%	9
Apr 10, 2026	49.50	49.50	49.50	49.50	49.50	0.10%	11
Apr 9, 2026	49.45	49.45	49.45	49.45	49.45	0.12%	5
Apr 8, 2026	49.39	49.39	49.39	49.39	49.39	0.72%	12
Apr 7, 2026	49.04	49.04	49.04	49.04	49.04	0.01%	11
Apr 6, 2026	49.03	49.03	49.03	49.03	49.03	0.08%	14
Apr 2, 2026	48.99	48.99	48.99	48.99	48.99	0.06%	11
Apr 1, 2026	48.96	48.96	48.96	48.96	48.96	-0.25%	8
Mar 31, 2026	48.77	49.09	48.77	49.09	48.79	0.03%	142
Mar 30, 2026	49.50	49.50	49.07	49.07	48.77	0.14%	271
Mar 27, 2026	49.00	49.00	49.00	49.00	48.70	-0.34%	2
Mar 26, 2026	49.17	49.17	49.17	49.17	48.86	-0.27%	5
Mar 25, 2026	49.30	49.30	49.30	49.30	49.00	0.26%	32
Mar 24, 2026	48.86	49.26	48.86	49.17	48.87	-0.32%	215
Mar 23, 2026	49.48	49.48	48.85	49.33	49.03	0.39%	927
Mar 20, 2026	49.14	49.14	49.14	49.14	48.84	-0.26%	2
Mar 19, 2026	49.15	49.27	49.15	49.27	48.97	-0.01%	231
Mar 18, 2026	49.28	49.28	49.28	49.28	48.97	-0.53%	7
Mar 17, 2026	49.68	49.68	49.54	49.54	49.24	0.63%	360
Mar 16, 2026	49.63	49.63	49.23	49.23	48.93	-0.29%	786
Mar 13, 2026	49.38	49.38	49.38	49.38	49.07	-0.17%	8
Mar 12, 2026	49.46	49.46	49.46	49.46	49.16	-0.28%	8
Mar 11, 2026	49.60	49.60	49.60	49.60	49.30	-0.04%	3
Mar 10, 2026	49.62	49.62	49.62	49.62	49.32	0.47%	107
Mar 9, 2026	49.39	49.39	49.39	49.39	49.09	-0.25%	136
Mar 6, 2026	49.52	49.52	49.52	49.52	49.21	-0.27%	158
Mar 5, 2026	49.65	49.65	49.65	49.65	49.35	0.03%	158
Mar 4, 2026	49.64	49.64	49.64	49.64	49.33	0.26%	9
Mar 3, 2026	49.51	49.51	49.51	49.51	49.20	-0.33%	3
Mar 2, 2026	49.67	49.67	49.67	49.67	49.37	-0.74%	38
Feb 27, 2026	50.04	50.04	50.04	50.04	49.44	-0.21%	8
Feb 26, 2026	50.15	50.15	50.15	50.15	49.54	0.07%	3
Feb 25, 2026	50.11	50.11	50.11	50.11	49.51	-0.06%	7
Feb 24, 2026	50.14	50.14	50.14	50.14	49.53	-0.11%	8
Feb 23, 2026	50.20	50.20	50.20	50.20	49.59	-	8
Feb 20, 2026	50.20	50.20	50.20	50.20	49.59	-0.04%	60
Feb 19, 2026	50.22	50.22	50.22	50.22	49.61	0.31%	11
Feb 18, 2026	50.06	50.06	50.06	50.06	49.46	-0.02%	11
Feb 17, 2026	50.07	50.07	50.07	50.07	49.47	0.23%	11