Myseum, Inc. (MYSE)
NASDAQ: MYSE · Real-Time Price · USD
1.550
+0.030 (1.97%)
At close: Apr 2, 2026, 4:00 PM EDT
1.520
-0.030 (-1.94%)
After-hours: Apr 2, 2026, 6:08 PM EDT
Myseum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.52 | 1.55 | 1.45 | 1.55 | 1.55 | 1.97% | 38,415 |
| Apr 1, 2026 | 1.65 | 1.75 | 1.51 | 1.52 | 1.52 | -3.18% | 312,946 |
| Mar 31, 2026 | 1.52 | 1.60 | 1.45 | 1.57 | 1.57 | 1.95% | 117,136 |
| Mar 30, 2026 | 1.63 | 1.69 | 1.53 | 1.54 | 1.54 | -5.52% | 52,895 |
| Mar 27, 2026 | 1.73 | 1.76 | 1.60 | 1.63 | 1.63 | -6.86% | 63,938 |
| Mar 26, 2026 | 1.62 | 1.79 | 1.60 | 1.75 | 1.75 | 4.17% | 41,445 |
| Mar 25, 2026 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 19,321 |
| Mar 24, 2026 | 1.65 | 1.72 | 1.61 | 1.62 | 1.62 | -3.57% | 16,103 |
| Mar 23, 2026 | 1.67 | 1.73 | 1.60 | 1.68 | 1.68 | -0.59% | 12,752 |
| Mar 20, 2026 | 1.59 | 1.74 | 1.55 | 1.69 | 1.69 | 4.32% | 134,048 |
| Mar 19, 2026 | 1.61 | 1.65 | 1.55 | 1.62 | 1.62 | -1.82% | 27,293 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.59 | 1.65 | 1.65 | 1.85% | 35,279 |
| Mar 17, 2026 | 1.70 | 1.71 | 1.62 | 1.62 | 1.62 | -2.99% | 56,898 |
| Mar 16, 2026 | 1.71 | 1.76 | 1.66 | 1.67 | 1.67 | -2.91% | 34,222 |
| Mar 13, 2026 | 1.77 | 1.79 | 1.69 | 1.72 | 1.72 | -3.37% | 40,968 |
| Mar 12, 2026 | 1.89 | 1.95 | 1.72 | 1.78 | 1.78 | -4.81% | 146,544 |
| Mar 11, 2026 | 1.84 | 2.19 | 1.77 | 1.87 | 1.87 | 6.55% | 519,845 |
| Mar 10, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | -0.85% | 9,873 |
| Mar 9, 2026 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | -3.28% | 16,597 |
| Mar 6, 2026 | 1.82 | 1.85 | 1.76 | 1.83 | 1.83 | -1.08% | 10,902 |
| Mar 5, 2026 | 1.77 | 1.86 | 1.77 | 1.85 | 1.85 | 1.09% | 9,994 |
| Mar 4, 2026 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | 5.17% | 12,519 |
| Mar 3, 2026 | 1.76 | 1.77 | 1.70 | 1.74 | 1.74 | -2.79% | 17,712 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.74 | 1.79 | 1.79 | -2.72% | 32,433 |
| Feb 27, 2026 | 1.71 | 1.89 | 1.71 | 1.84 | 1.84 | 2.79% | 43,391 |
| Feb 26, 2026 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | - | 5,443 |
| Feb 25, 2026 | 1.75 | 1.81 | 1.72 | 1.79 | 1.79 | 4.68% | 19,844 |
| Feb 24, 2026 | 1.80 | 1.87 | 1.71 | 1.71 | 1.71 | -5.52% | 13,285 |
| Feb 23, 2026 | 1.77 | 1.83 | 1.70 | 1.81 | 1.81 | 2.84% | 7,626 |
| 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 |