Skip to main content
Myseum, Inc. (MYSE)
NASDAQ: MYSE · Real-Time Price · USD
2.495
+0.285 (12.90%)
At close: Dec 5, 2025, 4:00 PM EST
2.540
+0.045 (1.80%)
After-hours: Dec 5, 2025, 7:41 PM EST

Myseum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20252.813.102.662.742.74-0.36%280,353
Oct 2, 20252.762.962.512.752.75-410,719
Oct 1, 20252.282.792.252.752.7521.68%1,425,276
Sep 30, 20252.322.332.162.262.261.35%83,444
Sep 29, 20252.152.302.102.232.236.19%150,529
Sep 26, 20252.052.102.022.102.100.96%25,101
Sep 25, 20252.132.152.062.082.08-2.80%31,935
Sep 24, 20252.152.192.142.142.14-0.47%22,416
Sep 23, 20252.192.232.122.152.15-4.02%23,572
Sep 22, 20252.142.282.102.242.244.19%39,791
Sep 19, 20252.232.232.082.152.15-0.46%92,173
Sep 18, 20252.142.292.022.162.160.93%67,865
Sep 17, 20252.142.232.102.142.142.25%56,817
Sep 16, 20252.082.152.052.092.09-2.65%34,768
Sep 15, 20252.102.152.022.152.154.22%27,145
Sep 12, 20252.122.152.022.062.060.15%44,621
Sep 11, 20252.202.292.062.062.06-5.94%90,914
Sep 10, 20251.942.381.942.192.197.88%252,676
Sep 9, 20251.942.061.922.032.032.01%51,285
Sep 8, 20251.972.031.821.991.991.02%27,744
Sep 5, 20251.881.971.861.971.973.14%17,080
Sep 4, 20251.851.921.781.911.911.60%33,220
Sep 3, 20251.961.981.851.881.88-4.08%60,600
Sep 2, 20251.922.071.921.961.96-2.49%37,774
Aug 29, 20252.022.061.942.012.01-0.99%36,552
Aug 28, 20252.012.091.992.032.03-39,612
Aug 27, 20252.032.081.992.032.03-4.25%34,582
Aug 26, 20251.992.121.992.122.123.92%34,097
Aug 25, 20252.082.121.982.042.04-1.45%33,993
Aug 22, 20251.952.101.922.072.073.50%39,187
Aug 21, 20252.052.201.972.002.00-1.96%31,181
Aug 20, 20251.962.081.932.042.043.82%29,551
Aug 19, 20252.072.161.901.971.97-8.60%47,055
Aug 18, 20251.892.171.892.152.1515.28%89,409
Aug 15, 20252.082.081.801.871.87-11.19%100,298
Aug 14, 20252.122.191.902.102.10-6.67%126,209
Aug 13, 20252.282.352.152.252.250.90%155,385
Aug 12, 20252.222.352.222.232.23-3.04%83,817
Aug 11, 20252.512.692.202.302.30-13.37%180,225
Aug 8, 20252.552.692.422.662.6615.94%554,676
Aug 7, 20252.392.472.252.292.29-4.18%63,881
Aug 6, 20252.422.432.362.392.39-0.83%14,034
Aug 5, 20252.352.462.352.412.413.88%52,978
Aug 4, 20252.252.332.222.322.324.04%29,427
Aug 1, 20252.342.342.222.232.23-4.70%51,439
Jul 31, 20252.412.462.332.342.34-2.50%45,696
Jul 30, 20252.362.442.362.402.401.91%55,285
Jul 29, 20252.582.592.282.362.36-9.42%118,515
Jul 28, 20252.602.652.522.602.600.78%171,594
Jul 25, 20252.672.672.572.582.58-3.01%29,288
Jul 24, 20252.622.722.572.662.662.31%79,867
Jul 23, 20252.542.632.542.602.602.77%36,811
Jul 22, 20252.612.632.512.532.53-2.13%57,352
Jul 21, 20252.682.742.572.592.59-3.18%71,162
Jul 18, 20252.652.672.572.672.671.52%44,360
Jul 17, 20252.642.712.622.632.63-0.38%39,145