MUSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	41.67	41.67	41.67	41.67	41.67	0.48%
Apr 29, 2026	41.47	41.47	41.47	41.47	41.47	0.05%
Apr 28, 2026	41.45	41.45	41.45	41.45	41.45	-0.55%
Apr 27, 2026	41.68	41.68	41.68	41.68	41.68	0.10%
Apr 24, 2026	41.64	41.64	41.64	41.64	41.64	0.92%
Apr 23, 2026	41.26	41.26	41.26	41.26	41.26	-0.53%
Apr 22, 2026	41.48	41.48	41.48	41.48	41.48	0.92%
Apr 21, 2026	41.10	41.10	41.10	41.10	41.10	-0.60%
Apr 20, 2026	41.35	41.35	41.35	41.35	41.35	-0.22%
Apr 17, 2026	41.44	41.44	41.44	41.44	41.44	1.15%
Apr 16, 2026	40.97	40.97	40.97	40.97	40.97	0.02%
Apr 15, 2026	40.96	40.96	40.96	40.96	40.96	0.74%
Apr 14, 2026	40.66	40.66	40.66	40.66	40.66	1.19%
Apr 13, 2026	40.18	40.18	40.18	40.18	40.18	0.88%
Apr 10, 2026	39.83	39.83	39.83	39.83	39.83	-0.08%
Apr 9, 2026	39.86	39.86	39.86	39.86	39.86	0.76%
Apr 8, 2026	39.56	39.56	39.56	39.56	39.56	2.65%
Apr 7, 2026	38.54	38.54	38.54	38.54	38.54	0.05%
Apr 6, 2026	38.52	38.52	38.52	38.52	38.52	0.42%
Apr 2, 2026	38.36	38.36	38.36	38.36	38.36	0.10%
Apr 1, 2026	38.32	38.32	38.32	38.32	38.32	0.84%
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%