Muzero Acquisition Corp (MUZE)
NASDAQ: MUZE · Real-Time Price · USD
10.01
+0.01 (0.10%)
Sep 14, 2026, 1:43 PM EDT - Market open
Muzero Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 1,838 |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 174,723 |
| Sep 10, 2026 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 34,994 |
| Sep 4, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.15% | 32,916 |
| Sep 3, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.05% | 250,008 |
| Sep 2, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.30% | 252,878 |
| Sep 1, 2026 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | 0.10% | 2,008 |
| Aug 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 8,227 |
| Aug 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 156 |
| Aug 27, 2026 | 9.98 | 10.04 | 9.98 | 10.00 | 10.00 | -0.40% | 638 |
| Aug 25, 2026 | 10.03 | 10.04 | 10.01 | 10.04 | 10.04 | 0.50% | 646 |
| Aug 21, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.02% | 1,321 |
| Aug 20, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.02% | 623 |
| Aug 19, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 39,557 |
| Aug 13, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.30% | 165,012 |
| Aug 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 2,204 |
| Jul 31, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 8,881 |
| Jul 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 208 |
| Jul 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 309 |
| Jul 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 3,097 |
| Jul 24, 2026 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | -0.10% | 6,012 |
| Jul 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% | 24,808 |
| Jul 2, 2026 | 9.95 | 9.99 | 9.95 | 9.99 | 9.99 | 0.50% | 2,335 |
| Jul 1, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 34,393 |
| Jun 30, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 59,976 |
| Jun 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 31,479 |
| 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% | 370 |
| 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 |