MUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	49.53	49.53	49.53	49.53	49.53	-0.20%	9
May 18, 2026	49.63	49.63	49.63	49.63	49.63	-0.04%	8
May 15, 2026	49.65	49.65	49.65	49.65	49.65	-0.30%	8
May 14, 2026	49.80	49.80	49.80	49.80	49.80	0.11%	8
May 13, 2026	49.75	49.75	49.75	49.75	49.75	-0.04%	8
May 12, 2026	49.77	49.77	49.77	49.77	49.77	-0.14%	44
May 11, 2026	49.84	49.84	49.84	49.84	49.84	-0.17%	8
May 8, 2026	49.98	49.98	49.92	49.92	49.92	0.60%	208
May 7, 2026	49.62	49.62	49.62	49.62	49.62	0.02%	109
May 6, 2026	49.61	49.61	49.61	49.61	49.61	0.01%	271
May 5, 2026	49.61	49.61	49.61	49.61	49.61	0.04%	38
May 4, 2026	49.59	49.59	49.59	49.59	49.59	-0.05%	152
May 1, 2026	49.61	49.61	49.61	49.61	49.61	-0.40%	4
Apr 30, 2026	49.81	49.81	49.81	49.81	49.51	0.04%	9
Apr 29, 2026	49.79	49.79	49.79	49.79	49.49	-0.07%	17
Apr 28, 2026	49.83	49.83	49.83	49.83	49.52	-0.11%	8
Apr 27, 2026	49.88	49.88	49.88	49.88	49.58	-	8
Apr 24, 2026	49.88	49.88	49.88	49.88	49.58	0.01%	9
Apr 23, 2026	49.88	49.88	49.88	49.88	49.57	-0.08%	9
Apr 22, 2026	49.92	49.92	49.92	49.92	49.61	-0.01%	8
Apr 21, 2026	49.92	49.92	49.92	49.92	49.62	0.02%	8
Apr 20, 2026	49.91	49.91	49.91	49.91	49.61	0.04%	49
Apr 17, 2026	49.89	49.89	49.89	49.89	49.59	0.29%	10
Apr 16, 2026	49.75	49.75	49.75	49.75	49.45	0.01%	11
Apr 15, 2026	49.74	49.74	49.74	49.74	49.44	0.05%	9
Apr 14, 2026	49.72	49.72	49.72	49.72	49.42	0.32%	8
Apr 13, 2026	49.56	49.56	49.56	49.56	49.26	0.11%	9
Apr 10, 2026	49.50	49.50	49.50	49.50	49.20	0.10%	11
Apr 9, 2026	49.45	49.45	49.45	49.45	49.15	0.12%	5
Apr 8, 2026	49.39	49.39	49.39	49.39	49.09	0.72%	12
Apr 7, 2026	49.04	49.04	49.04	49.04	48.74	0.01%	11
Apr 6, 2026	49.03	49.03	49.03	49.03	48.73	0.08%	14
Apr 2, 2026	48.99	48.99	48.99	48.99	48.69	0.06%	11
Apr 1, 2026	48.96	48.96	48.96	48.96	48.67	-0.25%	8
Mar 31, 2026	48.77	49.09	48.77	49.09	48.49	0.03%	142
Mar 30, 2026	49.50	49.50	49.07	49.07	48.48	0.14%	271
Mar 27, 2026	49.00	49.00	49.00	49.00	48.41	-0.34%	2
Mar 26, 2026	49.17	49.17	49.17	49.17	48.57	-0.27%	5
Mar 25, 2026	49.30	49.30	49.30	49.30	48.70	0.26%	32
Mar 24, 2026	48.86	49.26	48.86	49.17	48.58	-0.32%	215
Mar 23, 2026	49.48	49.48	48.85	49.33	48.73	0.39%	927
Mar 20, 2026	49.14	49.14	49.14	49.14	48.55	-0.26%	2
Mar 19, 2026	49.15	49.27	49.15	49.27	48.67	-0.01%	231
Mar 18, 2026	49.28	49.28	49.28	49.28	48.68	-0.53%	7
Mar 17, 2026	49.68	49.68	49.54	49.54	48.94	0.63%	360
Mar 16, 2026	49.63	49.63	49.23	49.23	48.63	-0.29%	786
Mar 13, 2026	49.38	49.38	49.38	49.38	48.78	-0.17%	8
Mar 12, 2026	49.46	49.46	49.46	49.46	48.86	-0.28%	8
Mar 11, 2026	49.60	49.60	49.60	49.60	49.00	-0.04%	3
Mar 10, 2026	49.62	49.62	49.62	49.62	49.02	0.47%	107