Myseum, Inc. (MYSE)
NASDAQ: MYSE · Real-Time Price · USD
2.280
+0.050 (2.24%)
Sep 30, 2025, 10:44 AM EDT - Market open
Myseum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.32 | 2.32 | 2.24 | 2.29 | - | 2.51% | 27,991 |
| 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 |
| Aug 8, 2025 | 2.55 | 2.69 | 2.42 | 2.66 | 2.66 | 15.94% | 554,676 |
| Aug 7, 2025 | 2.39 | 2.47 | 2.25 | 2.29 | 2.29 | -4.18% | 63,881 |
| Aug 6, 2025 | 2.42 | 2.43 | 2.36 | 2.39 | 2.39 | -0.83% | 14,034 |
| Aug 5, 2025 | 2.35 | 2.46 | 2.35 | 2.41 | 2.41 | 3.88% | 52,978 |
| Aug 4, 2025 | 2.25 | 2.33 | 2.22 | 2.32 | 2.32 | 4.04% | 29,427 |
| Aug 1, 2025 | 2.34 | 2.34 | 2.22 | 2.23 | 2.23 | -4.70% | 51,439 |
| Jul 31, 2025 | 2.41 | 2.46 | 2.33 | 2.34 | 2.34 | -2.50% | 45,696 |
| Jul 30, 2025 | 2.36 | 2.44 | 2.36 | 2.40 | 2.40 | 1.91% | 55,285 |
| Jul 29, 2025 | 2.58 | 2.59 | 2.28 | 2.36 | 2.36 | -9.42% | 118,515 |
| Jul 28, 2025 | 2.60 | 2.65 | 2.52 | 2.60 | 2.60 | 0.78% | 171,594 |
| Jul 25, 2025 | 2.67 | 2.67 | 2.57 | 2.58 | 2.58 | -3.01% | 29,288 |
| Jul 24, 2025 | 2.62 | 2.72 | 2.57 | 2.66 | 2.66 | 2.31% | 79,867 |
| Jul 23, 2025 | 2.54 | 2.63 | 2.54 | 2.60 | 2.60 | 2.77% | 36,811 |
| Jul 22, 2025 | 2.61 | 2.63 | 2.51 | 2.53 | 2.53 | -2.13% | 57,352 |