Muzero Acquisition Corp (MUZE)
NASDAQ: MUZE · Real-Time Price · USD
9.94
0.00 (0.00%)
Jun 22, 2026, 4:00 PM EDT - Market closed
Muzero Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | - | 45,417 |
| Jun 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 20,400 |
| Jun 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1,619 |
| Jun 15, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1,592 |
| Jun 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 4,006 |
| Jun 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 4,007 |
| Jun 10, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 8,202 |
| Jun 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 5,708 |
| Jun 2, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 345 |
| Jun 1, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 4,241 |
| May 29, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.05% | 9,316 |
| May 28, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.05% | 5,820 |
| May 27, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 19,415 |
| May 26, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 135 |
| May 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% | 3,810 |
| May 20, 2026 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.25% | 24,568 |
| May 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.05% | 644 |
| May 18, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 370 |
| May 13, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | -0.05% | 922 |
| May 12, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.05% | 1,037 |
| May 11, 2026 | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | - | 2,055 |
| May 8, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 423 |
| May 7, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 25,498 |
| May 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 274 |
| May 5, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | 90,482 |
| May 4, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -0.05% | 13,756 |
| May 1, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.15% | 660 |
| Apr 30, 2026 | 9.88 | 9.88 | 9.86 | 9.86 | 9.86 | -0.15% | 46,957 |
| Apr 29, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.05% | 6,418 |
| Apr 28, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.10% | 362 |
| Apr 27, 2026 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 0.10% | 1,242 |
| Apr 23, 2026 | 9.87 | 9.91 | 9.87 | 9.88 | 9.88 | 0.10% | 74,546 |
| Apr 22, 2026 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | - | 20,325 |
| Apr 21, 2026 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 0.10% | 28,168 |
| Apr 20, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% | 2,224 |
| Apr 17, 2026 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | - | 10,492 |
| Apr 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% | 64,230 |
| Apr 15, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% | 75,165 |
| Apr 14, 2026 | 9.84 | 9.85 | 9.84 | 9.84 | 9.84 | - | 9,393 |
| Apr 13, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 0.10% | 2,857 |
| Apr 10, 2026 | 9.86 | 9.86 | 9.83 | 9.83 | 9.83 | -0.10% | 1,100 |
| Apr 9, 2026 | 9.85 | 9.86 | 9.84 | 9.84 | 9.84 | -0.05% | 102,639 |
| Apr 8, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 0.15% | 28,684 |
| Apr 7, 2026 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | -0.10% | 2,826 |
| Apr 6, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 30,766 |
| Apr 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.10% | 1,021 |
| Apr 1, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | -0.10% | 8,232 |
| Mar 31, 2026 | 9.83 | 9.86 | 9.83 | 9.86 | 9.86 | 0.20% | 6,610 |
| Mar 30, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 2,401 |
| Mar 27, 2026 | 9.83 | 9.85 | 9.83 | 9.84 | 9.84 | -0.10% | 1,076 |