MUSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	38.00	38.00	38.00	38.00	38.00	3.06%
Mar 30, 2026	36.87	36.87	36.87	36.87	36.87	-0.24%
Mar 27, 2026	36.96	36.96	36.96	36.96	36.96	-1.88%
Mar 26, 2026	37.67	37.67	37.67	37.67	37.67	-1.80%
Mar 25, 2026	38.36	38.36	38.36	38.36	38.36	0.71%
Mar 24, 2026	38.09	38.09	38.09	38.09	38.09	-0.39%
Mar 23, 2026	38.24	38.24	38.24	38.24	38.24	1.35%
Mar 20, 2026	37.73	37.73	37.73	37.73	37.73	-1.49%
Mar 19, 2026	38.30	38.30	38.30	38.30	38.30	-0.29%
Mar 18, 2026	38.41	38.41	38.41	38.41	38.41	-1.26%
Mar 17, 2026	38.90	38.90	38.90	38.90	38.90	0.23%
Mar 16, 2026	38.81	38.81	38.81	38.81	38.81	1.09%
Mar 13, 2026	38.39	38.39	38.39	38.39	38.39	-0.75%
Mar 12, 2026	38.68	38.68	38.68	38.68	38.68	-1.45%
Mar 11, 2026	39.25	39.25	39.25	39.25	39.25	-0.18%
Mar 10, 2026	39.32	39.32	39.32	39.32	39.32	-
Mar 9, 2026	39.32	39.32	39.32	39.32	39.32	0.82%
Mar 6, 2026	39.00	39.00	39.00	39.00	39.00	-1.42%
Mar 5, 2026	39.56	39.56	39.56	39.56	39.56	-0.63%
Mar 4, 2026	39.81	39.81	39.81	39.81	39.81	0.76%
Mar 3, 2026	39.51	39.51	39.51	39.51	39.51	-1.08%
Mar 2, 2026	39.94	39.94	39.94	39.94	39.94	0.20%
Feb 27, 2026	39.86	39.86	39.86	39.86	39.86	-0.72%
Feb 26, 2026	40.15	40.15	40.15	40.15	40.15	-0.45%
Feb 25, 2026	40.33	40.33	40.33	40.33	40.33	0.93%
Feb 24, 2026	39.96	39.96	39.96	39.96	39.96	0.93%
Feb 23, 2026	39.59	39.59	39.59	39.59	39.59	-1.17%
Feb 20, 2026	40.06	40.06	40.06	40.06	40.06	0.70%
Feb 19, 2026	39.78	39.78	39.78	39.78	39.78	-0.33%
Feb 18, 2026	39.91	39.91	39.91	39.91	39.91	0.71%
Feb 17, 2026	39.63	39.63	39.63	39.63	39.63	0.18%
Feb 13, 2026	39.56	39.56	39.56	39.56	39.56	0.15%
Feb 12, 2026	39.50	39.50	39.50	39.50	39.50	-1.74%
Feb 11, 2026	40.20	40.20	40.20	40.20	40.20	-
Feb 10, 2026	40.20	40.20	40.20	40.20	40.20	-0.32%
Feb 9, 2026	40.33	40.33	40.33	40.33	40.33	0.47%
Feb 6, 2026	40.14	40.14	40.14	40.14	40.14	2.22%
Feb 5, 2026	39.27	39.27	39.27	39.27	39.27	-0.78%
Feb 4, 2026	39.58	39.58	39.58	39.58	39.58	-0.60%
Feb 3, 2026	39.82	39.82	39.82	39.82	39.82	-1.02%
Feb 2, 2026	40.23	40.23	40.23	40.23	40.23	0.47%
Jan 30, 2026	40.04	40.04	40.04	40.04	40.04	-0.57%
Jan 29, 2026	40.27	40.27	40.27	40.27	40.27	-0.05%
Jan 28, 2026	40.29	40.29	40.29	40.29	40.29	-0.12%
Jan 27, 2026	40.34	40.34	40.34	40.34	40.34	0.88%
Jan 26, 2026	39.99	39.99	39.99	39.99	39.99	0.73%
Jan 23, 2026	39.70	39.70	39.70	39.70	39.70	0.20%
Jan 22, 2026	39.62	39.62	39.62	39.62	39.62	0.61%
Jan 21, 2026	39.38	39.38	39.38	39.38	39.38	1.03%
Jan 20, 2026	38.98	38.98	38.98	38.98	38.98	-2.08%