MUSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Nov 18, 2025	37.84	37.84	37.84	40.54	37.84	-0.76%
Nov 17, 2025	38.13	38.13	38.13	40.85	38.13	-1.14%
Nov 14, 2025	38.57	38.57	38.57	41.32	38.57	-0.10%
Nov 13, 2025	38.61	38.61	38.61	41.36	38.61	-1.55%
Nov 12, 2025	39.21	39.21	39.21	42.01	39.21	0.02%
Nov 11, 2025	39.20	39.20	39.20	42.00	39.20	0.24%
Nov 10, 2025	39.11	39.11	39.11	41.90	39.11	1.48%
Nov 7, 2025	38.54	38.54	38.54	41.29	38.54	0.24%
Nov 6, 2025	38.45	38.45	38.45	41.19	38.45	-1.18%
Nov 5, 2025	38.90	38.90	38.90	41.68	38.90	0.07%
Nov 4, 2025	38.88	38.88	38.88	41.65	38.88	-1.02%
Nov 3, 2025	39.28	39.28	39.28	42.08	39.28	0.12%
Oct 31, 2025	39.23	39.23	39.23	42.03	39.23	0.19%
Oct 30, 2025	39.16	39.16	39.16	41.95	39.16	-1.27%
Oct 29, 2025	39.66	39.66	39.66	42.49	39.66	0.14%
Oct 28, 2025	39.60	39.60	39.60	42.43	39.60	0.28%
Oct 27, 2025	39.49	39.49	39.49	42.31	39.49	1.29%
Oct 24, 2025	38.99	38.99	38.99	41.77	38.99	0.55%
Oct 23, 2025	38.77	38.77	38.77	41.54	38.77	0.63%
Oct 22, 2025	38.53	38.53	38.53	41.28	38.53	-0.79%
Oct 21, 2025	38.84	38.84	38.84	41.61	38.84	0.14%
Oct 20, 2025	38.78	38.78	38.78	41.55	38.78	1.24%
Oct 17, 2025	38.31	38.31	38.31	41.04	38.31	0.64%
Oct 16, 2025	38.06	38.06	38.06	40.78	38.06	-0.78%
Oct 15, 2025	38.36	38.36	38.36	41.10	38.36	0.22%
Oct 14, 2025	38.28	38.28	38.28	41.01	38.28	-0.12%
Oct 13, 2025	38.33	38.33	38.33	41.06	38.33	1.41%
Oct 10, 2025	37.79	37.79	37.79	40.49	37.79	-2.55%