MUSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 16, 2026	39.81	39.81	39.81	39.81	39.81	-0.10%
Jan 15, 2026	39.85	39.85	39.85	39.85	39.85	0.48%
Jan 14, 2026	39.66	39.66	39.66	39.66	39.66	-0.65%
Jan 13, 2026	39.92	39.92	39.92	39.92	39.92	-0.35%
Jan 12, 2026	40.06	40.06	40.06	40.06	40.06	0.02%
Jan 9, 2026	40.05	40.05	40.05	40.05	40.05	0.58%
Jan 8, 2026	39.82	39.82	39.82	39.82	39.82	-0.15%
Jan 7, 2026	39.88	39.88	39.88	39.88	39.88	-0.18%
Jan 6, 2026	39.95	39.95	39.95	39.95	39.95	0.53%
Jan 5, 2026	39.74	39.74	39.74	39.74	39.74	0.91%
Jan 2, 2026	39.38	39.38	39.38	39.38	39.38	0.33%
Dec 31, 2025	39.25	39.25	39.25	39.25	39.25	-0.73%
Dec 30, 2025	39.54	39.54	39.54	39.54	39.54	-0.18%
Dec 29, 2025	39.61	39.61	39.61	39.61	39.61	-0.38%
Dec 26, 2025	39.76	39.76	39.76	39.76	39.76	-
Dec 24, 2025	39.76	39.76	39.76	39.76	39.76	0.28%
Dec 23, 2025	39.65	39.65	39.65	39.65	39.65	0.48%
Dec 22, 2025	39.46	39.46	39.46	39.46	39.46	0.66%
Dec 19, 2025	39.20	39.20	39.20	39.20	39.20	1.03%
Dec 18, 2025	38.80	38.80	38.80	38.80	38.80	0.88%
Dec 17, 2025	38.46	38.46	38.46	38.46	38.46	-1.13%
Dec 16, 2025	38.90	38.90	38.90	38.90	38.90	-0.33%
Dec 15, 2025	39.03	39.03	39.03	39.03	39.03	-0.08%
Dec 12, 2025	39.06	39.06	39.06	39.06	39.06	-1.11%
Dec 11, 2025	39.50	39.50	39.50	39.50	39.50	-6.31%
Dec 10, 2025	39.35	39.35	39.35	42.16	39.35	0.84%
Dec 9, 2025	39.03	39.03	39.03	41.81	39.03	-0.07%
Dec 8, 2025	39.05	39.05	39.05	41.84	39.05	-0.29%
Dec 5, 2025	39.17	39.17	39.17	41.96	39.17	0.21%
Dec 4, 2025	39.08	39.08	39.08	41.87	39.08	0.31%
Dec 3, 2025	38.96	38.96	38.96	41.74	38.96	0.17%
Dec 2, 2025	38.90	38.90	38.90	41.67	38.89	0.10%
Dec 1, 2025	38.86	38.86	38.86	41.63	38.86	-0.53%
Nov 28, 2025	39.06	39.06	39.06	41.85	39.06	0.46%
Nov 26, 2025	38.89	38.89	38.89	41.66	38.89	0.46%
Nov 25, 2025	38.71	38.71	38.71	41.47	38.71	1.00%
Nov 24, 2025	38.33	38.33	38.33	41.06	38.33	1.53%
Nov 21, 2025	37.75	37.75	37.75	40.44	37.75	0.97%
Nov 20, 2025	37.38	37.38	37.38	40.05	37.38	-1.60%
Nov 19, 2025	37.99	37.99	37.99	40.70	37.99	0.39%