Skip to main content
Myseum, Inc. (MYSE)
NASDAQ: MYSE · Real-Time Price · USD
1.840
+0.050 (2.79%)
At close: Feb 27, 2026, 4:00 PM EST
1.850
+0.010 (0.54%)
After-hours: Feb 27, 2026, 6:36 PM EST

Myseum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.711.891.711.841.842.79%43,391
Feb 26, 20261.791.791.741.791.79-5,443
Feb 25, 20261.751.811.721.791.794.68%19,844
Feb 24, 20261.801.871.711.711.71-5.52%13,285
Feb 23, 20261.771.831.701.811.812.84%7,626
Feb 20, 20261.801.801.711.761.76-3.30%43,659
Feb 19, 20261.841.841.711.821.821.68%36,656
Feb 18, 20261.901.901.741.791.79-2.72%17,815
Feb 17, 20262.172.171.811.841.84-9.36%52,066
Feb 13, 20261.922.101.922.032.037.98%127,053
Feb 12, 20261.851.921.771.881.880.27%29,562
Feb 11, 20261.891.911.851.881.88-0.79%17,203
Feb 10, 20262.032.051.831.891.89-5.50%51,166
Feb 9, 20261.812.001.812.002.009.29%46,706
Feb 6, 20261.771.881.731.831.835.78%51,523
Feb 5, 20261.651.801.601.731.731.17%68,193
Feb 4, 20261.771.871.661.711.71-7.57%83,927
Feb 3, 20261.811.861.761.851.852.78%43,767
Feb 2, 20261.781.841.751.801.80-1.10%17,358
Jan 30, 20261.871.891.761.821.82-3.70%29,428
Jan 29, 20261.971.971.761.891.89-3.08%50,700
Jan 28, 20261.981.981.871.951.95-0.51%59,624
Jan 27, 20261.982.011.901.961.961.03%10,779
Jan 26, 20262.012.051.891.941.94-3.00%45,206
Jan 23, 20261.892.001.832.002.005.26%29,032
Jan 22, 20261.831.951.831.901.904.40%37,068
Jan 21, 20261.831.851.721.821.825.81%37,891
Jan 20, 20261.841.931.711.721.72-8.51%90,987
Jan 16, 20261.951.981.871.881.88-14,991
Jan 15, 20261.911.971.851.881.881.08%22,321
Jan 14, 20261.932.001.771.861.86-4.12%52,036
Jan 13, 20262.062.081.891.941.94-4.90%68,670
Jan 12, 20261.992.091.972.042.041.59%14,056
Jan 9, 20261.962.101.962.012.012.97%66,289
Jan 8, 20262.042.051.881.951.95-4.88%37,001
Jan 7, 20261.872.071.842.052.059.63%36,427
Jan 6, 20261.901.941.821.871.87-18,111
Jan 5, 20261.791.981.731.871.874.47%34,622
Jan 2, 20261.791.831.701.791.794.68%23,674
Dec 31, 20251.761.801.671.711.71-5.00%39,080
Dec 30, 20251.861.861.771.801.80-3.23%43,643
Dec 29, 20251.851.871.771.861.86-0.53%40,672
Dec 26, 20251.951.981.801.871.87-6.50%87,715
Dec 24, 20252.152.151.972.002.001.52%17,947
Dec 23, 20251.942.201.941.971.97-0.51%28,834
Dec 22, 20252.082.151.931.981.98-4.81%29,972
Dec 19, 20252.102.122.002.082.084.00%23,886
Dec 18, 20252.032.172.002.002.00-0.50%19,852
Dec 17, 20252.072.172.012.012.01-3.37%54,254
Dec 16, 20252.252.252.022.082.08-7.56%40,095
Dec 15, 20252.352.442.182.252.25-12.79%108,187
Dec 12, 20252.502.692.402.582.584.88%70,960
Dec 11, 20252.642.642.452.462.46-8.21%43,124
Dec 10, 20252.582.802.502.682.683.47%119,938
Dec 9, 20252.372.722.302.592.598.37%39,186
Dec 8, 20252.572.602.392.392.39-4.21%37,368
Dec 5, 20252.182.572.182.502.5012.90%143,321
Dec 4, 20252.152.322.102.212.213.27%58,861
Dec 3, 20252.022.182.022.142.146.47%29,795
Dec 2, 20252.022.092.012.012.01-0.50%14,221
Dec 1, 20252.012.062.012.022.02-1.94%20,840
Nov 28, 20252.082.182.042.062.06-0.96%24,452
Nov 26, 20252.202.252.072.082.08-3.70%59,586
Nov 25, 20251.882.181.882.162.1611.92%55,931
Nov 24, 20251.771.941.771.931.939.04%43,745
Nov 21, 20251.671.801.631.771.775.36%25,525
Nov 20, 20251.871.931.671.681.68-5.62%102,606
Nov 19, 20251.841.951.771.781.78-5.32%53,637
Nov 18, 20252.002.061.711.881.88-8.29%139,591
Nov 17, 20251.982.161.902.052.05-91,781
Nov 14, 20251.952.071.952.052.051.99%27,480
Nov 13, 20252.072.151.952.012.01-5.63%54,587
Nov 12, 20252.152.352.092.132.13-2.74%34,797
Nov 11, 20252.182.282.122.192.19-0.90%55,747
Nov 10, 20252.192.332.152.212.212.79%42,307
Nov 7, 20252.152.332.092.152.15-1.38%63,776
Nov 6, 20252.302.322.162.182.18-5.22%90,595
Nov 5, 20252.252.372.202.302.305.02%73,478
Nov 4, 20252.482.532.102.192.19-13.44%142,543
Nov 3, 20252.662.692.502.532.53-5.60%86,729
Oct 31, 20252.662.762.632.682.68-1.11%63,401
Oct 30, 20252.702.892.602.712.71-2.17%72,098
Oct 29, 20252.862.922.602.772.77-2.12%88,618
Oct 28, 20252.833.002.792.832.830.21%86,102
Oct 27, 20252.943.002.782.822.82-4.92%87,458
Oct 24, 20253.003.092.762.972.971.37%106,314
Oct 23, 20252.733.072.692.932.939.33%219,845
Oct 22, 20252.682.752.562.682.68-0.74%129,621
Oct 21, 20252.812.842.642.702.70-3.91%72,324
Oct 20, 20252.912.922.772.812.810.72%56,393
Oct 17, 20252.852.942.592.792.79-2.79%104,605
Oct 16, 20252.973.122.812.872.87-6.82%243,122
Oct 15, 20253.023.323.013.083.08-0.32%200,858
Oct 14, 20252.793.102.753.093.095.46%152,320
Oct 13, 20252.933.002.752.932.932.81%100,087
Oct 10, 20253.073.182.832.852.85-9.81%158,298
Oct 9, 20253.273.283.043.163.16-2.47%127,779
Oct 8, 20252.903.402.903.243.2414.89%377,732
Oct 7, 20253.203.292.802.822.82-12.96%274,393
Oct 6, 20252.753.292.693.243.2418.25%490,797