MUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	47.93	47.93	47.93	47.93	47.93	-0.17%	162
Nov 12, 2026	48.01	48.01	48.01	48.01	48.01	-0.28%	128
Nov 11, 2026	48.15	48.15	48.15	48.15	48.15	0.08%	87
Nov 10, 2026	48.01	48.11	48.01	48.11	48.11	-0.03%	260
Nov 9, 2026	48.12	48.12	48.12	48.12	48.12	-	146
Nov 6, 2026	48.12	48.12	48.12	48.12	48.12	0.05%	31
Nov 5, 2026	48.25	48.25	48.10	48.10	48.10	0.21%	145
Nov 4, 2026	47.96	48.00	47.96	48.00	48.00	0.33%	322
Nov 3, 2026	47.84	47.84	47.84	47.84	47.84	-0.15%	78
Nov 2, 2026	47.91	47.91	47.91	47.91	47.91	0.13%	119
Oct 30, 2026	48.25	48.25	48.17	48.17	47.85	-0.35%	214
Oct 29, 2026	48.20	48.34	48.20	48.34	48.01	0.27%	431
Oct 28, 2026	48.33	48.34	48.21	48.21	47.88	0.51%	1,261
Oct 27, 2026	47.90	48.18	47.90	47.96	47.64	0.04%	1,196
Oct 26, 2026	48.04	48.04	47.94	47.94	47.62	-0.11%	962
Oct 23, 2026	48.04	48.11	48.00	48.00	47.68	0.03%	1,743
Oct 22, 2026	47.98	47.98	47.98	47.98	47.66	-0.03%	74
Oct 21, 2026	48.00	48.00	48.00	48.00	47.68	0.08%	303
Oct 20, 2026	47.96	47.96	47.96	47.96	47.64	-0.12%	85
Oct 19, 2026	48.01	48.01	48.01	48.01	47.69	-0.11%	161
Oct 16, 2026	48.23	48.23	48.07	48.07	47.75	0.03%	354
Oct 15, 2026	48.05	48.16	48.05	48.05	47.73	0.18%	1,211
Oct 14, 2026	47.97	47.97	47.97	47.97	47.65	-0.20%	126
Oct 13, 2026	48.21	48.21	48.06	48.06	47.74	0.01%	844
Oct 12, 2026	48.21	48.21	48.06	48.06	47.74	-0.09%	313
Oct 9, 2026	48.06	48.18	48.01	48.10	47.78	0.27%	508
Oct 8, 2026	47.97	47.97	47.97	47.97	47.65	0.10%	46
Oct 7, 2026	47.77	47.92	47.77	47.92	47.60	-0.39%	1,141
Oct 6, 2026	48.31	48.31	48.10	48.11	47.79	0.48%	1,237
Oct 5, 2026	48.03	48.03	47.88	47.88	47.56	-0.05%	1,098
Oct 2, 2026	47.91	47.91	47.91	47.91	47.59	0.44%	336
Oct 1, 2026	47.94	47.94	47.70	47.70	47.38	-0.82%	749
Sep 30, 2026	48.37	48.41	48.37	48.41	47.77	-	480
Sep 29, 2026	48.42	48.51	48.31	48.41	47.77	-0.27%	2,344
Sep 28, 2026	48.79	48.79	48.54	48.54	47.90	-0.27%	1,473
Sep 25, 2026	49.00	49.00	48.67	48.67	48.03	-0.68%	2,027
Sep 24, 2026	49.00	49.01	49.00	49.01	48.36	-	1,708
Sep 23, 2026	49.47	49.47	49.01	49.01	48.36	-0.49%	2,271
Sep 22, 2026	49.19	49.32	49.18	49.25	48.59	0.22%	1,334
Sep 21, 2026	49.17	49.17	49.14	49.14	48.49	-0.19%	271
Sep 18, 2026	48.99	49.23	48.99	49.23	48.58	-0.44%	336
Sep 17, 2026	49.29	49.45	49.27	49.45	48.80	0.76%	725
Sep 16, 2026	49.22	49.22	48.95	49.08	48.43	0.08%	873
Sep 15, 2026	49.04	49.04	49.04	49.04	48.39	-0.40%	19
Sep 14, 2026	49.35	49.35	49.23	49.23	48.58	-0.65%	800
Sep 11, 2026	49.55	49.56	49.55	49.55	48.90	-0.10%	1,460
Sep 10, 2026	49.30	49.60	49.30	49.60	48.94	0.39%	35,614
Sep 9, 2026	49.41	49.41	49.41	49.41	48.75	0.18%	4,031
Sep 8, 2026	49.32	49.32	49.32	49.32	48.66	-0.15%	57
Sep 4, 2026	49.39	49.39	49.39	49.39	48.74	0.19%	825