Myseum, Inc. (MYSE)
NASDAQ: MYSE · Real-Time Price · USD
2.810
+0.020 (0.72%)
At close: Oct 20, 2025, 4:00 PM EDT
2.810
0.00 (0.00%)
After-hours: Oct 20, 2025, 4:00 PM EDT
Myseum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 2.91 | 2.92 | 2.79 | 2.78 | - | -0.36% | 24,889 |
| 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 |
| Sep 19, 2025 | 2.23 | 2.23 | 2.08 | 2.15 | 2.15 | -0.46% | 92,173 |
| Sep 18, 2025 | 2.14 | 2.29 | 2.02 | 2.16 | 2.16 | 0.93% | 67,865 |
| Sep 17, 2025 | 2.14 | 2.23 | 2.10 | 2.14 | 2.14 | 2.25% | 56,817 |
| Sep 16, 2025 | 2.08 | 2.15 | 2.05 | 2.09 | 2.09 | -2.65% | 34,768 |
| Sep 15, 2025 | 2.10 | 2.15 | 2.02 | 2.15 | 2.15 | 4.22% | 27,145 |
| Sep 12, 2025 | 2.12 | 2.15 | 2.02 | 2.06 | 2.06 | 0.15% | 44,621 |
| Sep 11, 2025 | 2.20 | 2.29 | 2.06 | 2.06 | 2.06 | -5.94% | 90,914 |
| Sep 10, 2025 | 1.94 | 2.38 | 1.94 | 2.19 | 2.19 | 7.88% | 252,676 |
| Sep 9, 2025 | 1.94 | 2.06 | 1.92 | 2.03 | 2.03 | 2.01% | 51,285 |
| Sep 8, 2025 | 1.97 | 2.03 | 1.82 | 1.99 | 1.99 | 1.02% | 27,744 |
| Sep 5, 2025 | 1.88 | 1.97 | 1.86 | 1.97 | 1.97 | 3.14% | 17,080 |
| Sep 4, 2025 | 1.85 | 1.92 | 1.78 | 1.91 | 1.91 | 1.60% | 33,220 |
| Sep 3, 2025 | 1.96 | 1.98 | 1.85 | 1.88 | 1.88 | -4.08% | 59,912 |
| Sep 2, 2025 | 1.92 | 2.07 | 1.92 | 1.96 | 1.96 | -2.49% | 37,774 |
| Aug 29, 2025 | 2.02 | 2.06 | 1.94 | 2.01 | 2.01 | -0.99% | 36,552 |
| Aug 28, 2025 | 2.01 | 2.09 | 1.99 | 2.03 | 2.03 | - | 39,612 |
| Aug 27, 2025 | 2.03 | 2.08 | 1.99 | 2.03 | 2.03 | -4.25% | 34,582 |
| Aug 26, 2025 | 1.99 | 2.12 | 1.99 | 2.12 | 2.12 | 3.92% | 34,097 |
| Aug 25, 2025 | 2.08 | 2.12 | 1.98 | 2.04 | 2.04 | -1.45% | 33,993 |
| Aug 22, 2025 | 1.95 | 2.10 | 1.92 | 2.07 | 2.07 | 3.50% | 39,187 |
| Aug 21, 2025 | 2.05 | 2.20 | 1.97 | 2.00 | 2.00 | -1.96% | 31,181 |
| Aug 20, 2025 | 1.96 | 2.08 | 1.93 | 2.04 | 2.04 | 3.82% | 29,551 |
| Aug 19, 2025 | 2.07 | 2.16 | 1.90 | 1.97 | 1.97 | -8.60% | 47,055 |
| Aug 18, 2025 | 1.89 | 2.17 | 1.89 | 2.15 | 2.15 | 15.28% | 89,409 |
| Aug 15, 2025 | 2.08 | 2.08 | 1.80 | 1.87 | 1.87 | -11.19% | 100,298 |
| Aug 14, 2025 | 2.12 | 2.19 | 1.90 | 2.10 | 2.10 | -6.67% | 126,209 |
| Aug 13, 2025 | 2.28 | 2.35 | 2.15 | 2.25 | 2.25 | 0.90% | 155,385 |
| Aug 12, 2025 | 2.22 | 2.35 | 2.22 | 2.23 | 2.23 | -3.04% | 83,817 |
| Aug 11, 2025 | 2.51 | 2.69 | 2.20 | 2.30 | 2.30 | -13.37% | 180,225 |