Muzero Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.23	0.23	0.23	0.23	0.23	-4.17%	471
Sep 14, 2026	0.24	0.24	0.24	0.24	0.24	-3.81%	33,486
Sep 10, 2026	0.24	0.26	0.24	0.25	0.25	-16.67%	45,428
Aug 28, 2026	0.24	0.30	0.24	0.30	0.30	24.70%	94,487
Aug 26, 2026	0.24	0.24	0.24	0.24	0.24	-2.02%	110
Aug 25, 2026	0.25	0.25	0.24	0.25	0.25	-1.94%	13,607
Aug 24, 2026	0.26	0.26	0.25	0.25	0.25	-16.70%	108,924
Aug 5, 2026	0.30	0.31	0.30	0.30	0.30	-11.76%	2,004
Aug 4, 2026	0.31	0.34	0.31	0.34	0.34	3.03%	1,250
Jul 31, 2026	0.32	0.33	0.32	0.33	0.33	22.22%	2,000
Jul 29, 2026	0.28	0.28	0.27	0.27	0.27	-14.96%	15,389
Jul 28, 2026	0.28	0.32	0.28	0.32	0.32	13.39%	14,480
Jul 27, 2026	0.28	0.30	0.28	0.28	0.28	-0.07%	15,623
Jul 24, 2026	0.29	0.31	0.28	0.28	0.28	-6.66%	22,527
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	0.07%	614
Jul 16, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	2,594
Jul 15, 2026	0.33	0.33	0.30	0.32	0.32	0.03%	993
Jul 13, 2026	0.32	0.32	0.32	0.32	0.32	1.56%	52,732
Jul 10, 2026	0.30	0.32	0.30	0.32	0.32	0.96%	14,046
Jul 6, 2026	0.32	0.32	0.31	0.31	0.31	-2.50%	9,695
Jul 2, 2026	0.32	0.32	0.32	0.32	0.32	5.26%	18,261
Jun 26, 2026	0.31	0.31	0.30	0.30	0.30	1.33%	2,460
Jun 24, 2026	0.31	0.31	0.28	0.30	0.30	3.48%	4,665
Jun 23, 2026	0.30	0.30	0.26	0.29	0.29	-12.15%	11,995
Jun 18, 2026	0.33	0.33	0.33	0.33	0.33	13.60%	1,600
Jun 16, 2026	0.29	0.29	0.29	0.29	0.29	-3.17%	4,164
Jun 12, 2026	0.30	0.33	0.30	0.30	0.30	5.26%	4,798
Jun 9, 2026	0.29	0.29	0.29	0.29	0.29	-	1,600
Jun 3, 2026	0.29	0.29	0.25	0.29	0.29	6.82%	155,904
May 29, 2026	0.27	0.28	0.27	0.27	0.27	-5.82%	78,608
May 28, 2026	0.29	0.29	0.28	0.28	0.28	1.18%	3,000
May 22, 2026	0.28	0.28	0.28	0.28	0.28	7.69%	100
May 21, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	3,616
May 20, 2026	0.30	0.30	0.27	0.27	0.27	-5.96%	5,168
May 19, 2026	0.29	0.29	0.29	0.29	0.29	6.33%	1,000
May 14, 2026	0.27	0.27	0.27	0.27	0.27	-10.00%	2,950
May 13, 2026	0.30	0.30	0.29	0.30	0.30	11.11%	14,150
May 6, 2026	0.27	0.30	0.27	0.27	0.27	3.85%	14,267
Apr 27, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	9,208
Apr 23, 2026	0.26	0.26	0.25	0.25	0.25	-	2,500
Apr 17, 2026	0.26	0.28	0.25	0.25	0.25	4.17%	85,593
Apr 15, 2026	0.26	0.26	0.24	0.24	0.24	-7.69%	18,688
Apr 14, 2026	0.28	0.28	0.24	0.26	0.26	-	133,704
Apr 13, 2026	0.28	0.30	0.23	0.26	0.26	-	6,920
Apr 9, 2026	0.26	0.26	0.26	0.26	0.26	-5.45%	1,521
Apr 8, 2026	0.27	0.36	0.23	0.28	0.28	-8.33%	4,397
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	-	5,014
Apr 6, 2026	0.30	0.32	0.27	0.30	0.30	-6.37%	1,213
Apr 2, 2026	0.22	0.35	0.22	0.32	0.32	39.36%	13,551
Apr 1, 2026	0.23	0.23	0.23	0.23	0.23	-0.04%	200