Myseum.AI, Inc. (MYSE)
NASDAQ: MYSE · Real-Time Price · USD
2.470
-0.040 (-1.59%)
At close: Jun 26, 2026, 4:00 PM EDT
2.370
-0.100 (-4.05%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Myseum.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.43 | 2.50 | 2.37 | 2.47 | 2.47 | -1.59% | 183,324 |
| Jun 25, 2026 | 2.64 | 2.69 | 2.42 | 2.51 | 2.51 | -4.92% | 219,037 |
| Jun 24, 2026 | 2.53 | 2.80 | 2.53 | 2.64 | 2.64 | -1.49% | 324,200 |
| Jun 23, 2026 | 2.17 | 2.78 | 2.15 | 2.68 | 2.68 | 16.02% | 462,645 |
| Jun 22, 2026 | 2.20 | 2.50 | 2.16 | 2.31 | 2.31 | 5.00% | 689,870 |
| Jun 18, 2026 | 2.05 | 2.25 | 2.02 | 2.20 | 2.20 | 4.27% | 368,138 |
| Jun 17, 2026 | 1.85 | 2.19 | 1.82 | 2.11 | 2.11 | -8.26% | 1,620,471 |
| Jun 16, 2026 | 2.05 | 2.40 | 2.05 | 2.30 | 2.30 | 13.86% | 14,987,092 |
| Jun 15, 2026 | 1.93 | 2.05 | 1.90 | 2.02 | 2.02 | 6.32% | 188,196 |
| Jun 12, 2026 | 1.87 | 1.98 | 1.82 | 1.90 | 1.90 | 1.06% | 228,099 |
| Jun 11, 2026 | 1.65 | 1.97 | 1.65 | 1.88 | 1.88 | 14.63% | 599,642 |
| Jun 10, 2026 | 1.50 | 1.72 | 1.49 | 1.64 | 1.64 | 7.89% | 181,589 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.48 | 1.52 | 1.52 | -1.30% | 59,097 |
| Jun 8, 2026 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | - | 62,242 |
| Jun 5, 2026 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | -4.94% | 87,001 |
| Jun 4, 2026 | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | 1.25% | 60,123 |
| Jun 3, 2026 | 1.65 | 1.69 | 1.60 | 1.60 | 1.60 | -2.44% | 84,755 |
| Jun 2, 2026 | 1.77 | 1.77 | 1.62 | 1.64 | 1.64 | -7.34% | 107,727 |
| Jun 1, 2026 | 1.77 | 1.80 | 1.73 | 1.77 | 1.77 | - | 44,468 |
| May 29, 2026 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | -1.12% | 75,209 |
| May 28, 2026 | 1.69 | 1.81 | 1.68 | 1.79 | 1.79 | 3.47% | 92,398 |
| May 27, 2026 | 1.68 | 1.79 | 1.68 | 1.73 | 1.73 | 1.76% | 79,609 |
| May 26, 2026 | 1.73 | 1.77 | 1.67 | 1.70 | 1.70 | -0.58% | 98,815 |
| May 22, 2026 | 1.69 | 1.78 | 1.66 | 1.71 | 1.71 | 1.18% | 72,734 |
| May 21, 2026 | 1.67 | 1.74 | 1.61 | 1.69 | 1.69 | 1.81% | 178,459 |
| May 20, 2026 | 1.60 | 1.75 | 1.60 | 1.66 | 1.66 | 3.75% | 121,075 |
| May 19, 2026 | 1.69 | 1.71 | 1.58 | 1.60 | 1.60 | -5.88% | 150,702 |
| May 18, 2026 | 1.77 | 1.81 | 1.69 | 1.70 | 1.70 | -6.08% | 164,538 |
| May 15, 2026 | 1.75 | 1.85 | 1.72 | 1.81 | 1.81 | 1.69% | 90,729 |
| May 14, 2026 | 1.66 | 1.87 | 1.64 | 1.78 | 1.78 | 7.88% | 228,608 |
| May 13, 2026 | 1.69 | 1.75 | 1.62 | 1.65 | 1.65 | -2.94% | 170,917 |
| May 12, 2026 | 1.82 | 1.82 | 1.68 | 1.70 | 1.70 | -7.61% | 200,174 |
| May 11, 2026 | 1.79 | 1.89 | 1.75 | 1.84 | 1.84 | 1.10% | 192,568 |
| May 8, 2026 | 1.94 | 1.94 | 1.79 | 1.82 | 1.82 | -6.19% | 301,254 |
| May 7, 2026 | 1.99 | 2.16 | 1.88 | 1.94 | 1.94 | -3.96% | 229,700 |
| May 6, 2026 | 1.99 | 2.04 | 1.95 | 2.02 | 2.02 | - | 179,633 |
| May 5, 2026 | 2.12 | 2.17 | 1.98 | 2.02 | 2.02 | -5.16% | 180,834 |
| May 4, 2026 | 2.20 | 2.21 | 2.09 | 2.13 | 2.13 | -4.05% | 189,623 |
| May 1, 2026 | 2.00 | 2.34 | 1.95 | 2.22 | 2.22 | 18.09% | 578,477 |
| Apr 30, 2026 | 2.13 | 2.16 | 1.85 | 1.88 | 1.88 | -14.55% | 510,787 |
| Apr 29, 2026 | 2.71 | 2.71 | 2.13 | 2.20 | 2.20 | -21.15% | 563,948 |
| Apr 28, 2026 | 3.21 | 3.27 | 2.76 | 2.79 | 2.79 | -12.81% | 466,083 |
| Apr 27, 2026 | 3.19 | 3.32 | 3.07 | 3.20 | 3.20 | 0.31% | 466,060 |
| Apr 24, 2026 | 3.13 | 3.22 | 2.83 | 3.19 | 3.19 | 6.69% | 706,982 |
| Apr 23, 2026 | 3.35 | 3.40 | 2.97 | 2.99 | 2.99 | -11.28% | 999,007 |
| Apr 22, 2026 | 3.43 | 3.70 | 3.35 | 3.37 | 3.37 | -2.32% | 966,728 |
| Apr 21, 2026 | 3.36 | 3.78 | 3.33 | 3.45 | 3.45 | -1.99% | 1,819,095 |
| Apr 20, 2026 | 3.47 | 3.68 | 3.29 | 3.52 | 3.52 | -7.61% | 3,174,867 |
| Apr 17, 2026 | 3.80 | 3.95 | 3.47 | 3.81 | 3.81 | 15.45% | 33,771,901 |
| Apr 16, 2026 | 5.52 | 5.77 | 2.96 | 3.30 | 3.30 | 129.17% | 210,118,862 |