MUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	49.66	49.66	49.51	49.51	49.51	0.04%	112
Jul 24, 2026	49.49	49.49	49.49	49.49	49.49	-0.01%	21
Jul 23, 2026	49.50	49.50	49.50	49.50	49.50	-0.34%	9
Jul 22, 2026	49.67	49.67	49.67	49.67	49.67	-0.05%	8
Jul 21, 2026	49.70	49.70	49.69	49.69	49.69	-0.08%	811
Jul 20, 2026	49.73	49.73	49.73	49.73	49.73	0.02%	8
Jul 17, 2026	49.72	49.72	49.72	49.72	49.72	-0.02%	19
Jul 16, 2026	49.73	49.73	49.73	49.73	49.73	-	10
Jul 15, 2026	49.73	49.73	49.73	49.73	49.73	0.09%	10
Jul 14, 2026	49.69	49.69	49.69	49.69	49.69	-	19
Jul 13, 2026	49.69	49.69	49.69	49.69	49.69	-0.07%	39
Jul 10, 2026	49.72	49.72	49.72	49.72	49.72	0.09%	9
Jul 9, 2026	49.68	49.68	49.68	49.68	49.68	0.09%	10
Jul 8, 2026	49.63	49.63	49.63	49.63	49.63	-0.15%	13
Jul 7, 2026	49.71	49.71	49.71	49.71	49.71	0.02%	10
Jul 6, 2026	49.70	49.70	49.70	49.70	49.70	0.14%	48
Jul 2, 2026	49.63	49.63	49.63	49.63	49.63	0.11%	10
Jul 1, 2026	49.71	49.71	49.57	49.57	49.57	-0.12%	259
Jun 30, 2026	49.93	49.93	49.93	49.93	49.63	0.04%	10
Jun 29, 2026	49.90	49.91	49.90	49.91	49.61	-0.08%	211
Jun 26, 2026	50.05	50.05	49.95	49.95	49.65	0.12%	586
Jun 25, 2026	49.89	49.89	49.89	49.89	49.59	0.03%	3
Jun 24, 2026	49.88	49.88	49.73	49.88	49.58	0.01%	368
Jun 23, 2026	49.87	49.87	49.87	49.87	49.57	-0.09%	8
Jun 22, 2026	49.92	49.92	49.92	49.92	49.62	-0.14%	8
Jun 18, 2026	49.99	49.99	49.99	49.99	49.68	0.03%	7
Jun 17, 2026	49.97	49.97	49.97	49.97	49.67	0.17%	9
Jun 16, 2026	49.84	49.89	49.65	49.89	49.59	-0.18%	5,202
Jun 15, 2026	49.98	49.98	49.98	49.98	49.67	0.31%	11
Jun 12, 2026	49.82	49.82	49.82	49.82	49.52	-0.12%	7
Jun 11, 2026	49.83	50.32	49.83	49.88	49.58	0.47%	11,791
Jun 10, 2026	49.65	49.65	49.65	49.65	49.35	-0.09%	8
Jun 9, 2026	49.69	49.69	49.69	49.69	49.39	0.03%	8
Jun 8, 2026	49.68	49.68	49.68	49.68	49.38	-0.07%	8
Jun 5, 2026	49.71	49.71	49.71	49.71	49.41	-0.08%	9
Jun 4, 2026	49.75	49.75	49.75	49.75	49.45	0.04%	9
Jun 3, 2026	49.73	49.73	49.73	49.73	49.43	-0.10%	12
Jun 2, 2026	49.78	49.78	49.78	49.78	49.48	0.08%	85
Jun 1, 2026	49.74	49.74	49.74	49.74	49.44	0.05%	3
May 29, 2026	50.02	50.02	50.02	50.02	49.42	0.12%	8
May 28, 2026	49.96	49.96	49.96	49.96	49.36	0.14%	48
May 27, 2026	49.89	49.89	49.89	49.89	49.29	0.13%	8
May 26, 2026	49.82	49.82	49.82	49.82	49.22	0.18%	8
May 22, 2026	49.73	49.73	49.73	49.73	49.13	0.18%	27
May 21, 2026	49.64	49.64	49.64	49.64	49.05	0.03%	8
May 20, 2026	49.63	49.63	49.63	49.63	49.03	0.19%	8
May 19, 2026	49.53	49.53	49.53	49.53	48.94	-0.20%	9
May 18, 2026	49.63	49.63	49.63	49.63	49.04	-0.04%	8
May 15, 2026	49.65	49.65	49.65	49.65	49.06	-0.30%	8
May 14, 2026	49.80	49.80	49.80	49.80	49.20	0.11%	8