Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MUSEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 14.05 | -0.120 | -0.85% | 14.17 | 14.19 | 13.94 | 944.00 |
| May 24 2024 | 14.17 | 0.480 | 3.51% | 13.69 | 14.60 | 13.66 | 970.00 |
| May 23 2024 | 13.69 | -0.270 | -1.93% | 13.95 | 14.04 | 13.65 | 989.00 |
| May 22 2024 | 13.96 | -0.170 | -1.20% | 14.13 | 14.28 | 13.80 | 963.00 |
| May 21 2024 | 14.13 | -0.460 | -3.15% | 14.59 | 14.76 | 14.04 | 2,425.00 |
| May 20 2024 | 14.59 | 0.600 | 4.29% | 13.98 | 14.61 | 13.08 | 1,079.00 |
| May 19 2024 | 13.99 | -0.390 | -2.71% | 14.38 | 15.97 | 13.68 | 1,124.00 |
| May 18 2024 | 14.38 | 0.040 | 0.28% | 14.34 | 14.64 | 14.28 | 970.00 |
| May 17 2024 | 14.34 | 0.220 | 1.56% | 14.12 | 14.35 | 14.08 | 967.00 |
| May 16 2024 | 14.12 | -0.260 | -1.81% | 14.37 | 14.52 | 14.04 | 923.00 |
| May 15 2024 | 14.38 | 0.520 | 3.75% | 13.86 | 14.40 | 13.56 | 948.00 |
| May 14 2024 | 13.86 | -0.420 | -2.94% | 14.28 | 14.33 | 13.80 | 1,222.00 |
| May 13 2024 | 14.28 | -1.94 | -11.96% | 20.12 | 20.97 | 14.18 | 1,405.00 |
| May 12 2024 | 16.22 | 2.17 | 15.44% | 14.05 | 16.93 | 12.79 | 2,035.00 |
| May 11 2024 | 14.05 | -0.180 | -1.26% | 14.23 | 14.23 | 13.85 | 978.00 |
| May 10 2024 | 14.23 | -0.030 | -0.21% | 14.26 | 14.31 | 14.07 | 934.00 |
| May 09 2024 | 14.26 | 0.110 | 0.78% | 14.15 | 14.40 | 13.85 | 1,010.00 |
| May 08 2024 | 14.15 | -0.790 | -5.29% | 14.94 | 14.96 | 14.12 | 905.00 |
| May 07 2024 | 14.94 | -0.780 | -4.96% | 15.72 | 15.73 | 14.70 | 1,628.00 |
| May 06 2024 | 15.72 | 1.10 | 7.52% | 14.62 | 16.93 | 14.61 | 1,927.00 |
| May 05 2024 | 14.62 | -0.020 | -0.14% | 14.64 | 14.80 | 14.53 | 1,224.00 |
| May 04 2024 | 14.64 | 0.430 | 3.03% | 14.21 | 14.76 | 14.16 | 921.00 |
| May 03 2024 | 14.21 | 0.150 | 1.07% | 14.06 | 14.28 | 13.97 | 958.00 |
| May 02 2024 | 14.06 | 0.150 | 1.08% | 13.91 | 14.06 | 13.60 | 1,011.00 |
| May 01 2024 | 13.91 | -0.110 | -0.78% | 14.02 | 14.16 | 13.52 | 1,026.00 |
| Apr 30 2024 | 14.02 | -1.03 | -6.84% | 15.05 | 15.20 | 13.86 | 1,151.00 |
| Apr 29 2024 | 15.05 | -0.920 | -5.76% | 20.12 | 20.97 | 14.68 | 1,451.00 |
| Apr 28 2024 | 15.97 | 0.670 | 4.38% | 15.30 | 16.96 | 15.13 | 959.00 |
| Apr 27 2024 | 15.30 | -0.420 | -2.67% | 15.72 | 15.75 | 15.00 | 945.00 |
| Apr 26 2024 | 15.72 | 0.130 | 0.83% | 15.59 | 15.75 | 15.49 | 915.00 |
| Apr 25 2024 | 15.59 | -0.040 | -0.26% | 15.63 | 15.73 | 15.49 | 879.00 |
| Apr 24 2024 | 15.63 | -0.260 | -1.64% | 15.89 | 17.17 | 15.58 | 870.00 |
| Apr 23 2024 | 15.89 | -0.910 | -5.42% | 16.80 | 17.29 | 15.73 | 1,301.00 |
| Apr 22 2024 | 16.80 | -0.280 | -1.64% | 20.12 | 20.97 | 16.41 | 1,221.00 |
| Apr 21 2024 | 17.08 | 1.58 | 10.19% | 15.50 | 17.74 | 15.35 | 893.00 |
| Apr 20 2024 | 15.50 | 0.500 | 3.33% | 15.00 | 15.73 | 14.77 | 1,009.00 |
| Apr 19 2024 | 15.00 | -0.560 | -3.60% | 15.56 | 15.58 | 14.76 | 887.00 |
| Apr 18 2024 | 15.56 | 0.700 | 4.71% | 14.86 | 15.61 | 14.72 | 868.00 |
| Apr 17 2024 | 14.86 | -0.560 | -3.63% | 15.42 | 15.46 | 14.16 | 1,259.00 |
| Apr 16 2024 | 15.42 | -0.240 | -1.53% | 15.66 | 15.66 | 14.93 | 940.00 |
| Apr 15 2024 | 15.66 | -0.780 | -4.74% | 16.43 | 16.93 | 15.52 | 1,362.00 |
| Apr 14 2024 | 16.44 | 0.540 | 3.40% | 15.90 | 16.62 | 14.77 | 1,337.00 |
| Apr 13 2024 | 15.90 | -1.90 | -10.67% | 17.80 | 17.87 | 14.28 | 1,171.00 |
| Apr 12 2024 | 17.80 | -1.65 | -8.48% | 19.45 | 24.45 | 17.10 | 949.00 |
| Apr 11 2024 | 19.45 | -1.71 | -8.08% | 21.16 | 23.32 | 18.49 | 774.00 |
| Apr 10 2024 | 21.16 | 2.98 | 16.39% | 18.18 | 24.34 | 16.71 | 762.00 |
| Apr 09 2024 | 18.18 | -2.62 | -12.60% | 20.80 | 21.48 | 18.07 | 280.00 |
| Apr 08 2024 | 20.80 | 0.880 | 4.42% | 20.13 | 20.80 | 18.38 | 1,030.00 |
| Apr 07 2024 | 19.92 | 1.41 | 7.62% | 18.51 | 19.93 | 17.81 | 907.00 |
| Apr 06 2024 | 18.51 | 0.070 | 0.38% | 18.42 | 18.55 | 18.17 | 824.00 |
| Apr 05 2024 | 18.44 | -0.120 | -0.65% | 18.57 | 18.66 | 18.09 | 929.00 |
| Apr 04 2024 | 18.56 | 0.130 | 0.71% | 18.43 | 19.10 | 17.62 | 913.00 |
| Apr 03 2024 | 18.43 | -0.210 | -1.13% | 18.57 | 18.76 | 17.91 | 1,015.00 |
| Apr 02 2024 | 18.64 | -1.48 | -7.36% | 20.12 | 20.97 | 18.34 | 961.00 |
| Apr 01 2024 | 20.12 | -0.960 | -4.55% | 21.09 | 21.52 | 19.08 | 1,302.00 |
| Mar 31 2024 | 21.08 | 0.090 | 0.43% | 20.99 | 21.94 | 19.24 | 1,426.00 |
| Mar 30 2024 | 20.99 | 0.260 | 1.25% | 20.73 | 22.37 | 20.18 | 1,260.00 |
| Mar 29 2024 | 20.73 | 1.22 | 6.25% | 19.51 | 21.26 | 18.09 | 1,562.00 |
| Mar 28 2024 | 19.51 | 0.760 | 4.05% | 18.75 | 20.40 | 18.12 | 1,581.00 |
| Mar 27 2024 | 18.75 | -0.430 | -2.24% | 19.18 | 19.31 | 17.41 | 793.00 |
| Mar 26 2024 | 19.18 | -1.00 | -4.96% | 20.18 | 20.34 | 18.46 | 1,481.00 |
| Mar 25 2024 | 20.18 | 0.230 | 1.15% | 19.88 | 20.64 | 19.43 | 1,874.00 |
| Mar 24 2024 | 19.95 | 0.480 | 2.47% | 19.47 | 20.84 | 18.70 | 1,094.00 |
| Mar 23 2024 | 19.47 | 0.420 | 2.20% | 19.05 | 20.58 | 17.05 | 1,246.00 |
| Mar 22 2024 | 19.05 | -0.120 | -0.63% | 19.17 | 20.00 | 18.94 | 1,219.00 |
| Mar 21 2024 | 19.17 | -1.92 | -9.10% | 21.09 | 21.39 | 18.87 | 1,482.00 |
| Mar 20 2024 | 21.09 | 3.11 | 17.30% | 17.98 | 24.34 | 17.98 | 1,210.00 |
| Mar 19 2024 | 17.98 | -4.79 | -21.04% | 22.77 | 23.54 | 17.89 | 1,254.00 |
| Mar 18 2024 | 22.77 | 0.920 | 4.21% | 21.93 | 22.94 | 19.67 | 1,750.00 |
| Mar 17 2024 | 21.85 | -3.79 | -14.78% | 25.64 | 26.82 | 20.14 | 3,364.00 |
| Mar 16 2024 | 25.64 | 6.95 | 37.19% | 18.69 | 27.06 | 17.19 | 1,866.00 |
| Mar 15 2024 | 18.69 | -2.98 | -13.75% | 21.67 | 22.23 | 17.86 | 2,551.00 |
| Mar 14 2024 | 21.67 | -1.46 | -6.31% | 22.98 | 23.24 | 19.76 | 1,455.00 |
| Mar 13 2024 | 23.13 | 1.75 | 8.19% | 21.74 | 24.25 | 18.89 | 1,488.00 |
| Mar 12 2024 | 21.38 | -0.680 | -3.08% | 22.94 | 28.74 | 18.89 | 2,034.00 |
| Mar 11 2024 | 22.06 | 5.07 | 29.84% | 17.00 | 26.40 | 16.24 | 4,063.00 |
| Mar 10 2024 | 16.99 | -2.40 | -12.38% | 19.39 | 23.20 | 16.52 | 2,963.00 |
| Mar 09 2024 | 19.39 | 4.49 | 30.13% | 14.90 | 21.66 | 14.17 | 2,839.00 |
| Mar 08 2024 | 14.90 | 0.920 | 6.58% | 13.98 | 15.12 | 13.93 | 2,261.00 |
| Mar 07 2024 | 13.98 | 0.110 | 0.79% | 13.87 | 15.61 | 13.69 | 1,039.00 |
| Mar 06 2024 | 13.87 | -0.160 | -1.14% | 14.03 | 14.79 | 13.21 | 1,352.00 |
| Mar 05 2024 | 14.03 | 0.580 | 4.31% | 13.45 | 16.13 | 12.64 | 2,570.00 |
| Mar 04 2024 | 13.45 | -0.230 | -1.68% | 13.72 | 14.90 | 13.02 | 1,792.00 |
| Mar 03 2024 | 13.68 | -0.400 | -2.84% | 14.08 | 15.04 | 13.14 | 1,204.00 |
| Mar 02 2024 | 14.08 | 0.130 | 0.93% | 13.95 | 14.50 | 13.08 | 1,151.00 |
| Mar 01 2024 | 13.95 | 0.070 | 0.50% | 13.88 | 14.28 | 13.35 | 760.00 |
| Feb 29 2024 | 13.88 | -0.260 | -1.84% | 14.14 | 14.51 | 13.19 | 1,078.00 |
| Feb 28 2024 | 14.14 | -0.050 | -0.35% | 14.19 | 15.04 | 13.81 | 835.00 |
| Feb 27 2024 | 14.19 | 0.670 | 4.96% | 13.52 | 15.73 | 13.38 | 1,235.00 |
| Feb 26 2024 | 13.52 | 0.080 | 0.60% | 13.54 | 13.65 | 13.02 | 1,215.00 |
| Feb 25 2024 | 13.44 | 0.200 | 1.51% | 13.24 | 13.78 | 13.04 | 1,377.00 |
| Feb 24 2024 | 13.24 | -0.340 | -2.50% | 13.58 | 14.20 | 13.12 | 1,689.00 |
