Muzero Acquisition Corp (MUZE)
NASDAQ: MUZE · Real-Time Price · USD
9.93
-0.01 (-0.10%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Muzero Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 30,198 |
| Mar 30, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 20,030 |
| Mar 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 8,820 |
| Mar 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.16% | 2,721 |
| Mar 24, 2026 | 9.98 | 9.98 | 9.95 | 9.97 | 9.97 | 0.06% | 14,093 |
| Mar 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 8,019 |
| Mar 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 5,900 |
| Mar 19, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.03% | 3,600 |
| Mar 17, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.07% | 100 |
| Mar 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.05% | 1,000 |
| Mar 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | 400 |
| Mar 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 293,691 |
| Mar 9, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 7,605 |
| Mar 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1,831 |
| Mar 3, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.05% | 1,510 |
| Feb 26, 2026 | 9.97 | 9.97 | 9.94 | 9.97 | 9.97 | -0.05% | 58,169 |
| Feb 25, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 113,860 |
| Feb 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 1,102 |
| Feb 23, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 8,840 |
| Feb 20, 2026 | 9.95 | 10.00 | 9.95 | 9.99 | 9.99 | - | 342,950 |
| Feb 18, 2026 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | - | 712 |
| Feb 17, 2026 | 9.96 | 9.99 | 9.95 | 9.99 | 9.99 | 0.10% | 78,170 |
| Feb 13, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 113,519 |
| Feb 12, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 3,415 |
| Feb 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 850 |
| Feb 10, 2026 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 114,466 |
| Feb 9, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 9,608 |
| Feb 6, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 67,079 |
| Feb 5, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.05% | 67,522 |
| Feb 4, 2026 | 10.01 | 10.03 | 9.99 | 10.00 | 10.00 | - | 69,998 |
| Feb 3, 2026 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | -0.05% | 189,222 |
| Feb 2, 2026 | 10.01 | 10.03 | 10.00 | 10.00 | 10.00 | - | 860,780 |