Myseum.AI, Inc. (MYSE)
NASDAQ: MYSE · Real-Time Price · USD
1.700
-0.110 (-6.08%)
At close: May 18, 2026, 4:00 PM EDT
1.660
-0.040 (-2.35%)
Pre-market: May 19, 2026, 5:10 AM EDT
Myseum.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.77 | 1.81 | 1.69 | 1.70 | 1.70 | -6.08% | 162,858 |
| 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 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -2.04% | 37,763,862 |
| Apr 14, 2026 | 1.42 | 1.49 | 1.39 | 1.47 | 1.47 | 3.52% | 22,741 |
| Apr 13, 2026 | 1.32 | 1.46 | 1.32 | 1.42 | 1.42 | 6.77% | 47,136 |
| Apr 10, 2026 | 1.46 | 1.46 | 1.31 | 1.33 | 1.33 | -4.32% | 75,542 |
| Apr 9, 2026 | 1.54 | 1.54 | 1.39 | 1.39 | 1.39 | -9.15% | 65,087 |
| Apr 8, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 11,784 |
| Apr 7, 2026 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | -0.65% | 18,185 |
| Apr 6, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | -1.29% | 25,165 |
| 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% | 312,981 |
| Mar 31, 2026 | 1.52 | 1.60 | 1.45 | 1.57 | 1.57 | 1.95% | 118,379 |
| 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% | 64,017 |
| 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% | 19,322 |
| 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% | 35,283 |
| Mar 17, 2026 | 1.70 | 1.71 | 1.62 | 1.62 | 1.62 | -2.99% | 56,909 |
| Mar 16, 2026 | 1.71 | 1.76 | 1.66 | 1.67 | 1.67 | -2.91% | 34,756 |
| 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% | 529,313 |
| Mar 10, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | -0.85% | 9,959 |
| Mar 9, 2026 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | -3.28% | 16,997 |