Myseum, Inc. (MYSE)
NASDAQ: MYSE · Real-Time Price · USD
1.720
-0.060 (-3.37%)
At close: Mar 13, 2026, 4:00 PM EDT
1.750
+0.030 (1.74%)
After-hours: Mar 13, 2026, 5:41 PM EDT
Myseum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.77 | 1.79 | 1.69 | 1.72 | - | -3.37% | 40,343 |
| 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 |
| 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 |