MUSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	27.85	27.85	27.71	27.71	27.71	-1.05%	320
Jan 6, 2026	28.13	28.13	28.01	28.01	28.01	-1.22%	449
Jan 5, 2026	28.18	28.36	28.17	28.36	28.36	0.35%	1,304
Jan 2, 2026	28.26	28.26	28.26	28.26	28.26	0.30%	150
Dec 31, 2025	28.17	28.17	28.17	28.17	28.17	-0.06%	81
Dec 30, 2025	28.28	28.28	28.19	28.19	28.19	-0.09%	440
Dec 29, 2025	28.08	28.21	28.08	28.21	28.03	-0.12%	179
Dec 26, 2025	28.25	28.25	28.25	28.25	28.07	-0.14%	146
Dec 24, 2025	28.29	28.29	28.29	28.29	28.11	0.52%	136
Dec 23, 2025	28.14	28.14	28.14	28.14	27.97	0.89%	276
Dec 22, 2025	28.05	28.05	27.89	27.89	27.72	-0.04%	119
Dec 19, 2025	27.84	27.91	27.84	27.91	27.73	0.93%	257
Dec 18, 2025	27.65	27.65	27.65	27.65	27.48	1.08%	40
Dec 17, 2025	27.35	27.35	27.35	27.35	27.18	-0.91%	119
Dec 16, 2025	27.61	27.61	27.61	27.61	27.43	-0.26%	63
Dec 15, 2025	27.68	27.68	27.68	27.68	27.50	-0.50%	136
Dec 12, 2025	27.92	27.92	27.82	27.82	27.64	-0.37%	520
Dec 11, 2025	27.93	27.93	27.92	27.92	27.74	-0.26%	234
Dec 10, 2025	27.99	27.99	27.99	27.99	27.82	0.63%	147
Dec 9, 2025	27.82	27.82	27.82	27.82	27.64	0.91%	109
Dec 8, 2025	27.69	27.69	27.57	27.57	27.39	-0.81%	318
Dec 5, 2025	27.86	27.86	27.79	27.79	27.62	0.58%	472
Dec 4, 2025	27.64	27.64	27.64	27.64	27.46	0.22%	124
Dec 3, 2025	27.57	27.57	27.57	27.57	27.40	-0.12%	139
Dec 2, 2025	27.52	27.61	27.52	27.61	27.43	-0.57%	510
Dec 1, 2025	27.76	27.76	27.76	27.76	27.59	-0.58%	91
Nov 28, 2025	27.93	27.93	27.93	27.93	27.75	1.10%	171
Nov 26, 2025	27.40	27.62	27.40	27.62	27.45	0.16%	295
Nov 25, 2025	27.30	27.58	27.30	27.58	27.40	1.06%	368
Nov 24, 2025	27.28	27.29	27.28	27.29	27.11	-0.24%	329
Nov 21, 2025	27.13	27.35	26.96	27.35	27.18	2.74%	1,187
Nov 20, 2025	27.22	27.22	26.62	26.62	26.46	-2.85%	321
Nov 19, 2025	27.41	27.41	27.41	27.41	27.23	0.41%	116
Nov 18, 2025	27.09	27.29	27.09	27.29	27.12	-0.10%	148
Nov 17, 2025	27.32	27.32	27.32	27.32	27.15	-1.45%	122
Nov 14, 2025	27.74	27.81	27.72	27.72	27.55	-0.37%	2,069
Nov 13, 2025	27.83	27.83	27.83	27.83	27.65	-1.69%	175
Nov 12, 2025	28.36	28.36	28.30	28.30	28.13	-0.41%	1,055
Nov 11, 2025	28.42	28.42	28.42	28.42	28.24	-0.38%	220
Nov 10, 2025	28.02	28.53	28.02	28.53	28.35	0.90%	506
Nov 7, 2025	27.85	28.27	27.85	28.27	28.09	-0.17%	1,136
Nov 6, 2025	28.41	28.41	28.32	28.32	28.14	-1.12%	515
Nov 5, 2025	28.64	28.64	28.64	28.64	28.46	-0.35%	124
Nov 4, 2025	28.74	28.74	28.74	28.74	28.56	-1.44%	348
Nov 3, 2025	29.16	29.16	29.16	29.16	28.98	-0.17%	218
Oct 31, 2025	28.76	29.21	28.76	29.21	29.03	1.11%	178
Oct 30, 2025	29.30	29.30	28.89	28.89	28.71	-0.49%	847
Oct 29, 2025	29.11	29.11	29.03	29.03	28.85	-0.91%	3,751
Oct 28, 2025	29.25	29.30	29.25	29.30	29.12	-0.38%	486
Oct 27, 2025	29.20	29.43	29.20	29.41	29.23	1.16%	927