Myseum, Inc. (MYSE)
NASDAQ: MYSE · Real-Time Price · USD
2.060
0.00 (0.00%)
Dec 1, 2025, 4:00 PM EST - Market closed
Myseum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.01 | 2.06 | 2.01 | 2.02 | 2.02 | -1.94% | 20,840 |
| Nov 28, 2025 | 2.08 | 2.18 | 2.04 | 2.06 | 2.06 | -0.96% | 24,452 |
| Nov 26, 2025 | 2.20 | 2.25 | 2.07 | 2.08 | 2.08 | -3.70% | 59,586 |
| Nov 25, 2025 | 1.88 | 2.18 | 1.88 | 2.16 | 2.16 | 11.92% | 55,931 |
| Nov 24, 2025 | 1.77 | 1.94 | 1.77 | 1.93 | 1.93 | 9.04% | 43,745 |
| Nov 21, 2025 | 1.67 | 1.80 | 1.63 | 1.77 | 1.77 | 5.36% | 25,525 |
| Nov 20, 2025 | 1.87 | 1.93 | 1.67 | 1.68 | 1.68 | -5.62% | 102,606 |
| Nov 19, 2025 | 1.84 | 1.95 | 1.77 | 1.78 | 1.78 | -5.32% | 53,637 |
| Nov 18, 2025 | 2.00 | 2.06 | 1.71 | 1.88 | 1.88 | -8.29% | 139,591 |
| Nov 17, 2025 | 1.98 | 2.16 | 1.90 | 2.05 | 2.05 | - | 91,781 |
| Nov 14, 2025 | 1.95 | 2.07 | 1.95 | 2.05 | 2.05 | 1.99% | 27,480 |
| Nov 13, 2025 | 2.07 | 2.15 | 1.95 | 2.01 | 2.01 | -5.63% | 54,587 |
| Nov 12, 2025 | 2.15 | 2.35 | 2.09 | 2.13 | 2.13 | -2.74% | 34,797 |
| Nov 11, 2025 | 2.18 | 2.28 | 2.12 | 2.19 | 2.19 | -0.90% | 55,747 |
| Nov 10, 2025 | 2.19 | 2.33 | 2.15 | 2.21 | 2.21 | 2.79% | 42,307 |
| Nov 7, 2025 | 2.15 | 2.33 | 2.09 | 2.15 | 2.15 | -1.38% | 63,776 |
| Nov 6, 2025 | 2.30 | 2.32 | 2.16 | 2.18 | 2.18 | -5.22% | 90,595 |
| Nov 5, 2025 | 2.25 | 2.37 | 2.20 | 2.30 | 2.30 | 5.02% | 73,478 |
| Nov 4, 2025 | 2.48 | 2.53 | 2.10 | 2.19 | 2.19 | -13.44% | 142,543 |
| Nov 3, 2025 | 2.66 | 2.69 | 2.50 | 2.53 | 2.53 | -5.60% | 86,729 |
| Oct 31, 2025 | 2.66 | 2.76 | 2.63 | 2.68 | 2.68 | -1.11% | 63,401 |
| Oct 30, 2025 | 2.70 | 2.89 | 2.60 | 2.71 | 2.71 | -2.17% | 72,098 |
| Oct 29, 2025 | 2.86 | 2.92 | 2.60 | 2.77 | 2.77 | -2.12% | 88,618 |
| Oct 28, 2025 | 2.83 | 3.00 | 2.79 | 2.83 | 2.83 | 0.21% | 86,102 |
| Oct 27, 2025 | 2.94 | 3.00 | 2.78 | 2.82 | 2.82 | -4.92% | 87,458 |
| Oct 24, 2025 | 3.00 | 3.09 | 2.76 | 2.97 | 2.97 | 1.37% | 106,314 |
| Oct 23, 2025 | 2.73 | 3.07 | 2.69 | 2.93 | 2.93 | 9.33% | 219,845 |
| Oct 22, 2025 | 2.68 | 2.75 | 2.56 | 2.68 | 2.68 | -0.74% | 129,621 |
| Oct 21, 2025 | 2.81 | 2.84 | 2.64 | 2.70 | 2.70 | -3.91% | 72,324 |
| Oct 20, 2025 | 2.91 | 2.92 | 2.77 | 2.81 | 2.81 | 0.72% | 56,393 |
| Oct 17, 2025 | 2.85 | 2.94 | 2.59 | 2.79 | 2.79 | -2.79% | 104,605 |
| Oct 16, 2025 | 2.97 | 3.12 | 2.81 | 2.87 | 2.87 | -6.82% | 243,122 |
| Oct 15, 2025 | 3.02 | 3.32 | 3.01 | 3.08 | 3.08 | -0.32% | 200,858 |
| Oct 14, 2025 | 2.79 | 3.10 | 2.75 | 3.09 | 3.09 | 5.46% | 152,320 |
| Oct 13, 2025 | 2.93 | 3.00 | 2.75 | 2.93 | 2.93 | 2.81% | 100,087 |
| Oct 10, 2025 | 3.07 | 3.18 | 2.83 | 2.85 | 2.85 | -9.81% | 158,298 |
| Oct 9, 2025 | 3.27 | 3.28 | 3.04 | 3.16 | 3.16 | -2.47% | 127,779 |
| Oct 8, 2025 | 2.90 | 3.40 | 2.90 | 3.24 | 3.24 | 14.89% | 377,732 |
| Oct 7, 2025 | 3.20 | 3.29 | 2.80 | 2.82 | 2.82 | -12.96% | 274,393 |
| Oct 6, 2025 | 2.75 | 3.29 | 2.69 | 3.24 | 3.24 | 18.25% | 490,797 |
| Oct 3, 2025 | 2.81 | 3.10 | 2.66 | 2.74 | 2.74 | -0.36% | 280,353 |
| Oct 2, 2025 | 2.76 | 2.96 | 2.51 | 2.75 | 2.75 | - | 410,719 |
| Oct 1, 2025 | 2.28 | 2.79 | 2.25 | 2.75 | 2.75 | 21.68% | 1,425,276 |
| Sep 30, 2025 | 2.32 | 2.33 | 2.16 | 2.26 | 2.26 | 1.35% | 83,444 |
| Sep 29, 2025 | 2.15 | 2.30 | 2.10 | 2.23 | 2.23 | 6.19% | 150,529 |
| Sep 26, 2025 | 2.05 | 2.10 | 2.02 | 2.10 | 2.10 | 0.96% | 25,101 |
| Sep 25, 2025 | 2.13 | 2.15 | 2.06 | 2.08 | 2.08 | -2.80% | 31,935 |
| Sep 24, 2025 | 2.15 | 2.19 | 2.14 | 2.14 | 2.14 | -0.47% | 22,416 |
| Sep 23, 2025 | 2.19 | 2.23 | 2.12 | 2.15 | 2.15 | -4.02% | 23,572 |
| Sep 22, 2025 | 2.14 | 2.28 | 2.10 | 2.24 | 2.24 | 4.19% | 39,791 |