Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MUSEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 13.54 | 0.410 | 3.13% | 13.18 | 15.17 | 12.85 | 29,057.00 |
| Jun 01 2024 | 13.13 | -0.010 | -0.09% | 13.22 | 13.40 | 13.05 | 2,995.00 |
| May 31 2024 | 13.14 | -0.250 | -1.85% | 13.33 | 13.38 | 12.80 | 6,465.00 |
| May 30 2024 | 13.39 | -0.200 | -1.48% | 13.59 | 13.65 | 13.03 | 8,649.00 |
| May 29 2024 | 13.59 | -0.190 | -1.35% | 13.75 | 13.92 | 13.59 | 4,688.00 |
| May 28 2024 | 13.77 | -0.330 | -2.33% | 14.05 | 14.23 | 13.75 | 6,266.00 |
| May 27 2024 | 14.10 | 0.280 | 2.03% | 13.81 | 14.20 | 13.72 | 7,471.00 |
| May 26 2024 | 13.82 | -0.090 | -0.65% | 13.92 | 14.20 | 13.67 | 7,241.00 |
| May 25 2024 | 13.91 | -0.320 | -2.25% | 14.29 | 14.29 | 13.80 | 4,309.00 |
| May 24 2024 | 14.23 | 0.300 | 2.14% | 13.95 | 14.38 | 13.86 | 4,577.00 |
| May 23 2024 | 13.93 | -0.210 | -1.45% | 14.13 | 14.17 | 13.45 | 8,137.00 |
| May 22 2024 | 14.14 | 0.010 | 0.04% | 14.08 | 14.57 | 13.90 | 8,172.00 |
| May 21 2024 | 14.13 | -0.550 | -3.74% | 14.57 | 14.76 | 13.81 | 14,497.00 |
| May 20 2024 | 14.68 | 0.680 | 4.86% | 13.98 | 14.75 | 13.16 | 18,846.00 |
| May 19 2024 | 14.00 | -0.420 | -2.92% | 14.44 | 16.11 | 13.50 | 38,246.00 |
| May 18 2024 | 14.42 | 0.070 | 0.49% | 14.31 | 14.48 | 14.20 | 4,370.00 |
| May 17 2024 | 14.35 | 0.170 | 1.21% | 14.18 | 14.67 | 14.15 | 6,018.00 |
| May 16 2024 | 14.18 | -0.110 | -0.78% | 14.41 | 14.51 | 14.15 | 3,848.00 |
| May 15 2024 | 14.29 | 0.250 | 1.76% | 14.07 | 14.56 | 13.85 | 8,865.00 |
| May 14 2024 | 14.04 | -0.370 | -2.58% | 14.43 | 14.52 | 13.80 | 10,560.00 |
| May 13 2024 | 14.42 | -1.54 | -9.64% | 15.93 | 16.01 | 13.96 | 35,537.00 |
| May 12 2024 | 15.95 | 2.07 | 14.89% | 13.88 | 17.18 | 13.82 | 46,998.00 |
| May 11 2024 | 13.89 | -0.510 | -3.56% | 14.39 | 14.40 | 13.82 | 7,262.00 |
| May 10 2024 | 14.40 | 0.00 | -0.01% | 14.45 | 14.64 | 14.00 | 8,222.00 |
| May 09 2024 | 14.40 | 0.430 | 3.05% | 14.07 | 14.52 | 13.85 | 5,963.00 |
| May 08 2024 | 13.97 | -0.830 | -5.58% | 14.79 | 14.87 | 13.80 | 6,891.00 |
| May 07 2024 | 14.80 | -0.600 | -3.90% | 15.45 | 15.67 | 14.70 | 13,338.00 |
| May 06 2024 | 15.40 | 0.910 | 6.24% | 14.48 | 17.25 | 14.48 | 38,276.00 |
| May 05 2024 | 14.50 | -0.010 | -0.04% | 14.50 | 14.73 | 14.33 | 3,689.00 |
| May 04 2024 | 14.50 | 0.130 | 0.93% | 14.35 | 14.90 | 14.30 | 10,068.00 |
| May 03 2024 | 14.37 | 0.260 | 1.84% | 14.09 | 14.56 | 13.78 | 6,851.00 |
| May 02 2024 | 14.11 | 0.240 | 1.71% | 13.87 | 14.25 | 13.52 | 6,286.00 |
| May 01 2024 | 13.87 | -0.170 | -1.21% | 14.04 | 14.30 | 13.38 | 7,669.00 |
| Apr 30 2024 | 14.04 | -1.03 | -6.84% | 15.05 | 15.17 | 13.62 | 8,767.00 |
| Apr 29 2024 | 15.07 | -0.500 | -3.20% | 15.58 | 15.68 | 14.73 | 11,450.00 |
| Apr 28 2024 | 15.57 | 0.150 | 0.97% | 15.44 | 17.17 | 15.38 | 20,099.00 |
| Apr 27 2024 | 15.42 | -0.010 | -0.06% | 15.47 | 15.67 | 15.25 | 3,680.00 |
| Apr 26 2024 | 15.43 | -0.370 | -2.31% | 15.81 | 15.97 | 15.31 | 5,915.00 |
| Apr 25 2024 | 15.79 | 0.430 | 2.79% | 15.45 | 15.92 | 15.25 | 4,731.00 |
| Apr 24 2024 | 15.37 | -0.540 | -3.41% | 15.90 | 16.44 | 15.27 | 6,577.00 |
| Apr 23 2024 | 15.91 | -0.910 | -5.39% | 16.81 | 17.76 | 15.40 | 21,494.00 |
| Apr 22 2024 | 16.81 | -0.530 | -3.04% | 17.23 | 17.69 | 15.98 | 17,169.00 |
| Apr 21 2024 | 17.34 | 1.77 | 11.37% | 15.58 | 18.00 | 15.53 | 23,926.00 |
| Apr 20 2024 | 15.57 | 0.570 | 3.80% | 14.96 | 15.95 | 14.81 | 10,908.00 |
| Apr 19 2024 | 15.00 | -0.470 | -3.01% | 15.47 | 15.66 | 14.51 | 9,642.00 |
| Apr 18 2024 | 15.47 | 0.590 | 3.95% | 14.87 | 15.73 | 14.48 | 9,599.00 |
| Apr 17 2024 | 14.88 | -0.490 | -3.19% | 15.26 | 15.73 | 14.48 | 8,282.00 |
| Apr 16 2024 | 15.37 | -0.170 | -1.10% | 15.66 | 15.96 | 14.74 | 8,057.00 |
| Apr 15 2024 | 15.54 | -1.11 | -6.67% | 16.48 | 17.06 | 15.14 | 13,000.00 |
| Apr 14 2024 | 16.65 | 0.930 | 5.93% | 15.72 | 16.93 | 14.55 | 15,459.00 |
| Apr 13 2024 | 15.72 | -2.42 | -13.35% | 18.20 | 18.20 | 14.02 | 50,669.00 |
| Apr 12 2024 | 18.14 | -1.20 | -6.21% | 19.66 | 19.90 | 17.01 | 26,605.00 |
| Apr 11 2024 | 19.34 | -2.03 | -9.51% | 21.47 | 24.10 | 17.81 | 60,942.00 |
| Apr 10 2024 | 21.37 | 2.79 | 15.00% | 18.58 | 24.10 | 18.21 | 101,766.00 |
| Apr 09 2024 | 18.59 | -1.16 | -5.87% | 19.84 | 20.00 | 17.77 | 14,573.00 |
| Apr 08 2024 | 19.75 | -0.110 | -0.53% | 20.00 | 20.50 | 18.30 | 24,457.00 |
| Apr 07 2024 | 19.85 | 1.40 | 7.60% | 18.45 | 21.26 | 18.30 | 15,894.00 |
| Apr 06 2024 | 18.45 | -0.330 | -1.75% | 18.71 | 18.71 | 18.25 | 1,868.00 |
| Apr 05 2024 | 18.78 | 0.160 | 0.88% | 18.63 | 19.29 | 18.00 | 12,991.00 |
| Apr 04 2024 | 18.61 | 0.410 | 2.28% | 18.17 | 19.47 | 18.01 | 7,590.00 |
| Apr 03 2024 | 18.20 | -0.310 | -1.68% | 18.55 | 18.85 | 18.13 | 6,956.00 |
| Apr 02 2024 | 18.51 | -2.21 | -10.65% | 20.73 | 20.85 | 18.40 | 14,635.00 |
| Apr 01 2024 | 20.72 | -0.300 | -1.41% | 21.02 | 21.29 | 19.56 | 11,605.00 |
| Mar 31 2024 | 21.01 | 0.300 | 1.46% | 20.50 | 21.84 | 19.65 | 21,262.00 |
| Mar 30 2024 | 20.71 | 0.360 | 1.77% | 20.35 | 22.81 | 19.93 | 45,341.00 |
| Mar 29 2024 | 20.35 | 1.13 | 5.86% | 19.22 | 20.89 | 18.64 | 21,939.00 |
| Mar 28 2024 | 19.22 | 0.580 | 3.12% | 18.59 | 20.09 | 18.22 | 34,043.00 |
| Mar 27 2024 | 18.64 | -0.490 | -2.56% | 19.26 | 19.26 | 18.31 | 14,597.00 |
| Mar 26 2024 | 19.13 | -0.600 | -3.06% | 19.74 | 20.24 | 18.77 | 22,390.00 |
| Mar 25 2024 | 19.74 | 0.100 | 0.49% | 19.72 | 20.40 | 19.29 | 14,123.00 |
| Mar 24 2024 | 19.64 | 0.230 | 1.20% | 19.63 | 20.57 | 18.77 | 20,080.00 |
| Mar 23 2024 | 19.41 | 0.400 | 2.13% | 18.89 | 19.56 | 18.80 | 11,795.00 |
| Mar 22 2024 | 19.00 | -0.360 | -1.84% | 19.19 | 19.91 | 18.83 | 19,501.00 |
| Mar 21 2024 | 19.36 | -1.66 | -7.89% | 20.96 | 21.76 | 19.05 | 24,900.00 |
| Mar 20 2024 | 21.02 | 2.71 | 14.79% | 18.28 | 22.59 | 18.08 | 32,533.00 |
| Mar 19 2024 | 18.31 | -4.65 | -20.25% | 23.12 | 23.21 | 17.64 | 33,096.00 |
| Mar 18 2024 | 22.96 | 0.660 | 2.96% | 21.96 | 24.07 | 19.52 | 52,969.00 |
| Mar 17 2024 | 22.30 | -2.58 | -10.36% | 24.00 | 26.95 | 20.66 | 195,774.00 |
| Mar 16 2024 | 24.88 | 6.16 | 32.91% | 18.96 | 27.80 | 17.00 | 129,163.00 |
| Mar 15 2024 | 18.72 | -2.10 | -10.11% | 21.98 | 22.46 | 17.40 | 30,958.00 |
| Mar 14 2024 | 20.82 | -2.68 | -11.40% | 23.27 | 23.27 | 20.63 | 16,501.00 |
| Mar 13 2024 | 23.50 | 1.24 | 5.55% | 22.04 | 25.00 | 20.27 | 83,386.00 |
| Mar 12 2024 | 22.26 | -0.840 | -3.61% | 23.20 | 26.00 | 19.01 | 118,306.00 |
| Mar 11 2024 | 23.10 | 6.11 | 35.96% | 16.97 | 26.29 | 16.10 | 230,740.00 |
| Mar 10 2024 | 16.99 | -2.17 | -11.34% | 19.30 | 23.56 | 16.25 | 189,457.00 |
| Mar 09 2024 | 19.16 | 4.38 | 29.61% | 14.80 | 21.42 | 14.55 | 215,749.00 |
| Mar 08 2024 | 14.78 | 0.740 | 5.26% | 13.94 | 15.00 | 13.92 | 19,639.00 |
| Mar 07 2024 | 14.05 | -0.130 | -0.92% | 14.16 | 14.92 | 13.85 | 19,886.00 |
| Mar 06 2024 | 14.18 | 0.080 | 0.58% | 14.11 | 14.70 | 13.85 | 20,303.00 |
| Mar 05 2024 | 14.09 | 0.520 | 3.86% | 13.48 | 15.95 | 13.48 | 82,506.00 |
