MUSE Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $14.34 | $14.48 | $13.62 | $13.73 | $320,073.52 |
| 2024-01-17 | $15.12 | $15.13 | $14.29 | $14.36 | $307,691.89 |
| 2024-01-16 | $15.05 | $15.42 | $14.68 | $15.14 | $203,535.77 |
| 2024-01-15 | $14.52 | $16.35 | $14.46 | $15.06 | $407,464.29 |
| 2024-01-14 | $15.68 | $16.61 | $13.81 | $14.53 | $646,820.36 |
| 2024-01-13 | $15.14 | $16.58 | $15.01 | $15.60 | $216,376.76 |
| 2024-01-12 | $16.45 | $16.67 | $14.84 | $15.07 | $429,356.21 |
| 2024-01-11 | $17.50 | $17.59 | $15.95 | $16.50 | $434,444.70 |
| 2024-01-10 | $16.97 | $18.11 | $15.67 | $17.51 | $472,185.16 |
| 2024-01-09 | $17.57 | $17.76 | $16.15 | $16.98 | $405,789.69 |
| 2024-01-08 | $18.25 | $18.27 | $15.95 | $17.59 | $615,655.16 |
| 2024-01-07 | $18.29 | $18.49 | $16.58 | $18.27 | $776,434.09 |
| 2024-01-06 | $19.48 | $19.67 | $18.25 | $18.30 | $1.16M |
| 2024-01-05 | $20.19 | $22.67 | $18.28 | $19.49 | $2.50M |
| 2024-01-04 | $15.11 | $20.62 | $14.74 | $20.21 | $1.93M |
| 2024-01-03 | $17.95 | $18.40 | $14.64 | $15.13 | $1.76M |
| 2024-01-02 | $22.18 | $22.18 | $17.95 | $17.96 | $2.03M |
| 2024-01-01 | $18.16 | $22.96 | $15.78 | $22.19 | $5.90M |
| 2023-12-31 | $12.02 | $19.65 | $12.01 | $18.17 | $5.46M |
| 2023-12-30 | $12.18 | $12.72 | $11.46 | $12.03 | $505,448.50 |
| 2023-12-29 | $12.87 | $12.96 | $11.89 | $12.19 | $221,308.69 |
| 2023-12-28 | $14.01 | $14.11 | $12.69 | $12.88 | $374,739.25 |
| 2023-12-27 | $14.46 | $15.07 | $13.78 | $14.02 | $729,922.35 |
| 2023-12-26 | $14.90 | $16.04 | $13.35 | $14.47 | $1.59M |
| 2023-12-25 | $13.14 | $14.93 | $12.98 | $14.91 | $1.40M |
| 2023-12-24 | $13.81 | $13.81 | $12.47 | $13.15 | $600,333.75 |
| 2023-12-23 | $13.10 | $14.01 | $12.08 | $13.82 | $1.24M |
| 2023-12-22 | $12.02 | $16.61 | $11.53 | $13.11 | $3.59M |
| 2023-12-21 | $9.59 | $13.76 | $9.30 | $12.02 | $2.86M |
| 2023-12-20 | $10.24 | $10.52 | $9.18 | $9.59 | $1.34M |