Myseum, Inc. (MYSE)
NASDAQ: MYSE · Real-Time Price · USD
1.760
-0.060 (-3.30%)
At close: Feb 20, 2026, 4:00 PM EST
1.755
-0.005 (-0.28%)
After-hours: Feb 20, 2026, 4:04 PM EST
Myseum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | -3.30% | 43,659 |
| Feb 19, 2026 | 1.84 | 1.84 | 1.71 | 1.82 | 1.82 | 1.68% | 36,656 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.74 | 1.79 | 1.79 | -2.72% | 17,815 |
| Feb 17, 2026 | 2.17 | 2.17 | 1.81 | 1.84 | 1.84 | -9.36% | 52,066 |
| Feb 13, 2026 | 1.92 | 2.10 | 1.92 | 2.03 | 2.03 | 7.98% | 127,053 |
| Feb 12, 2026 | 1.85 | 1.92 | 1.77 | 1.88 | 1.88 | 0.27% | 29,562 |
| Feb 11, 2026 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | -0.79% | 17,203 |
| Feb 10, 2026 | 2.03 | 2.05 | 1.83 | 1.89 | 1.89 | -5.50% | 51,166 |
| Feb 9, 2026 | 1.81 | 2.00 | 1.81 | 2.00 | 2.00 | 9.29% | 46,706 |
| Feb 6, 2026 | 1.77 | 1.88 | 1.73 | 1.83 | 1.83 | 5.78% | 51,523 |
| Feb 5, 2026 | 1.65 | 1.80 | 1.60 | 1.73 | 1.73 | 1.17% | 68,193 |
| Feb 4, 2026 | 1.77 | 1.87 | 1.66 | 1.71 | 1.71 | -7.57% | 83,927 |
| Feb 3, 2026 | 1.81 | 1.86 | 1.76 | 1.85 | 1.85 | 2.78% | 43,767 |
| Feb 2, 2026 | 1.78 | 1.84 | 1.75 | 1.80 | 1.80 | -1.10% | 17,358 |
| Jan 30, 2026 | 1.87 | 1.89 | 1.76 | 1.82 | 1.82 | -3.70% | 29,428 |
| Jan 29, 2026 | 1.97 | 1.97 | 1.76 | 1.89 | 1.89 | -3.08% | 50,700 |
| Jan 28, 2026 | 1.98 | 1.98 | 1.87 | 1.95 | 1.95 | -0.51% | 59,624 |
| Jan 27, 2026 | 1.98 | 2.01 | 1.90 | 1.96 | 1.96 | 1.03% | 10,779 |
| Jan 26, 2026 | 2.01 | 2.05 | 1.89 | 1.94 | 1.94 | -3.00% | 45,206 |
| Jan 23, 2026 | 1.89 | 2.00 | 1.83 | 2.00 | 2.00 | 5.26% | 29,032 |
| Jan 22, 2026 | 1.83 | 1.95 | 1.83 | 1.90 | 1.90 | 4.40% | 37,068 |
| Jan 21, 2026 | 1.83 | 1.85 | 1.72 | 1.82 | 1.82 | 5.81% | 37,891 |
| Jan 20, 2026 | 1.84 | 1.93 | 1.71 | 1.72 | 1.72 | -8.51% | 90,987 |
| Jan 16, 2026 | 1.95 | 1.98 | 1.87 | 1.88 | 1.88 | - | 14,991 |
| Jan 15, 2026 | 1.91 | 1.97 | 1.85 | 1.88 | 1.88 | 1.08% | 22,321 |
| Jan 14, 2026 | 1.93 | 2.00 | 1.77 | 1.86 | 1.86 | -4.12% | 52,036 |
| Jan 13, 2026 | 2.06 | 2.08 | 1.89 | 1.94 | 1.94 | -4.90% | 68,670 |
| Jan 12, 2026 | 1.99 | 2.09 | 1.97 | 2.04 | 2.04 | 1.59% | 14,056 |
| Jan 9, 2026 | 1.96 | 2.10 | 1.96 | 2.01 | 2.01 | 2.97% | 66,289 |
| Jan 8, 2026 | 2.04 | 2.05 | 1.88 | 1.95 | 1.95 | -4.88% | 37,001 |
| Jan 7, 2026 | 1.87 | 2.07 | 1.84 | 2.05 | 2.05 | 9.63% | 36,427 |
| Jan 6, 2026 | 1.90 | 1.94 | 1.82 | 1.87 | 1.87 | - | 18,111 |
| Jan 5, 2026 | 1.79 | 1.98 | 1.73 | 1.87 | 1.87 | 4.47% | 34,622 |
| Jan 2, 2026 | 1.79 | 1.83 | 1.70 | 1.79 | 1.79 | 4.68% | 23,674 |
| Dec 31, 2025 | 1.76 | 1.80 | 1.67 | 1.71 | 1.71 | -5.00% | 39,080 |
| Dec 30, 2025 | 1.86 | 1.86 | 1.77 | 1.80 | 1.80 | -3.23% | 43,643 |
| Dec 29, 2025 | 1.85 | 1.87 | 1.77 | 1.86 | 1.86 | -0.53% | 40,672 |
| Dec 26, 2025 | 1.95 | 1.98 | 1.80 | 1.87 | 1.87 | -6.50% | 87,715 |
| Dec 24, 2025 | 2.15 | 2.15 | 1.97 | 2.00 | 2.00 | 1.52% | 17,947 |
| Dec 23, 2025 | 1.94 | 2.20 | 1.94 | 1.97 | 1.97 | -0.51% | 28,834 |
| Dec 22, 2025 | 2.08 | 2.15 | 1.93 | 1.98 | 1.98 | -4.81% | 29,972 |
| Dec 19, 2025 | 2.10 | 2.12 | 2.00 | 2.08 | 2.08 | 4.00% | 23,886 |
| Dec 18, 2025 | 2.03 | 2.17 | 2.00 | 2.00 | 2.00 | -0.50% | 19,852 |
| Dec 17, 2025 | 2.07 | 2.17 | 2.01 | 2.01 | 2.01 | -3.37% | 54,254 |
| Dec 16, 2025 | 2.25 | 2.25 | 2.02 | 2.08 | 2.08 | -7.56% | 40,095 |
| Dec 15, 2025 | 2.35 | 2.44 | 2.18 | 2.25 | 2.25 | -12.79% | 108,187 |
| Dec 12, 2025 | 2.50 | 2.69 | 2.40 | 2.58 | 2.58 | 4.88% | 70,960 |
| Dec 11, 2025 | 2.64 | 2.64 | 2.45 | 2.46 | 2.46 | -8.21% | 43,124 |
| Dec 10, 2025 | 2.58 | 2.80 | 2.50 | 2.68 | 2.68 | 3.47% | 119,938 |
| Dec 9, 2025 | 2.37 | 2.72 | 2.30 | 2.59 | 2.59 | 8.37% | 39,186 |