Myseum.AI, Inc. (MYSE)
NASDAQ: MYSE · Real-Time Price · USD
2.470
-0.040 (-1.59%)
At close: Jun 26, 2026, 4:00 PM EDT
2.370
-0.100 (-4.05%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Myseum.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.43 | 2.50 | 2.37 | 2.47 | 2.47 | -1.59% | 183,324 |
| Jun 25, 2026 | 2.64 | 2.69 | 2.42 | 2.51 | 2.51 | -4.92% | 219,037 |
| Jun 24, 2026 | 2.53 | 2.80 | 2.53 | 2.64 | 2.64 | -1.49% | 324,200 |
| Jun 23, 2026 | 2.17 | 2.78 | 2.15 | 2.68 | 2.68 | 16.02% | 462,645 |
| Jun 22, 2026 | 2.20 | 2.50 | 2.16 | 2.31 | 2.31 | 5.00% | 689,870 |
| Jun 18, 2026 | 2.05 | 2.25 | 2.02 | 2.20 | 2.20 | 4.27% | 368,138 |
| Jun 17, 2026 | 1.85 | 2.19 | 1.82 | 2.11 | 2.11 | -8.26% | 1,620,471 |
| Jun 16, 2026 | 2.05 | 2.40 | 2.05 | 2.30 | 2.30 | 13.86% | 14,987,092 |
| Jun 15, 2026 | 1.93 | 2.05 | 1.90 | 2.02 | 2.02 | 6.32% | 188,196 |
| Jun 12, 2026 | 1.87 | 1.98 | 1.82 | 1.90 | 1.90 | 1.06% | 228,099 |
| Jun 11, 2026 | 1.65 | 1.97 | 1.65 | 1.88 | 1.88 | 14.63% | 599,642 |
| Jun 10, 2026 | 1.50 | 1.72 | 1.49 | 1.64 | 1.64 | 7.89% | 181,589 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.48 | 1.52 | 1.52 | -1.30% | 59,097 |
| Jun 8, 2026 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | - | 62,242 |
| Jun 5, 2026 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | -4.94% | 87,001 |
| Jun 4, 2026 | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | 1.25% | 60,123 |
| Jun 3, 2026 | 1.65 | 1.69 | 1.60 | 1.60 | 1.60 | -2.44% | 84,755 |
| Jun 2, 2026 | 1.77 | 1.77 | 1.62 | 1.64 | 1.64 | -7.34% | 107,727 |
| Jun 1, 2026 | 1.77 | 1.80 | 1.73 | 1.77 | 1.77 | - | 44,468 |
| May 29, 2026 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | -1.12% | 75,209 |
| May 28, 2026 | 1.69 | 1.81 | 1.68 | 1.79 | 1.79 | 3.47% | 92,398 |
| May 27, 2026 | 1.68 | 1.79 | 1.68 | 1.73 | 1.73 | 1.76% | 79,609 |
| May 26, 2026 | 1.73 | 1.77 | 1.67 | 1.70 | 1.70 | -0.58% | 98,815 |
| May 22, 2026 | 1.69 | 1.78 | 1.66 | 1.71 | 1.71 | 1.18% | 72,734 |
| May 21, 2026 | 1.67 | 1.74 | 1.61 | 1.69 | 1.69 | 1.81% | 178,459 |
| May 20, 2026 | 1.60 | 1.75 | 1.60 | 1.66 | 1.66 | 3.75% | 121,075 |
| May 19, 2026 | 1.69 | 1.71 | 1.58 | 1.60 | 1.60 | -5.88% | 150,702 |
| May 18, 2026 | 1.77 | 1.81 | 1.69 | 1.70 | 1.70 | -6.08% | 164,538 |
| May 15, 2026 | 1.75 | 1.85 | 1.72 | 1.81 | 1.81 | 1.69% | 90,729 |
| May 14, 2026 | 1.66 | 1.87 | 1.64 | 1.78 | 1.78 | 7.88% | 228,608 |
| May 13, 2026 | 1.69 | 1.75 | 1.62 | 1.65 | 1.65 | -2.94% | 170,917 |
| May 12, 2026 | 1.82 | 1.82 | 1.68 | 1.70 | 1.70 | -7.61% | 200,174 |
| May 11, 2026 | 1.79 | 1.89 | 1.75 | 1.84 | 1.84 | 1.10% | 192,568 |
| May 8, 2026 | 1.94 | 1.94 | 1.79 | 1.82 | 1.82 | -6.19% | 301,254 |
| May 7, 2026 | 1.99 | 2.16 | 1.88 | 1.94 | 1.94 | -3.96% | 229,700 |
| May 6, 2026 | 1.99 | 2.04 | 1.95 | 2.02 | 2.02 | - | 179,633 |
| May 5, 2026 | 2.12 | 2.17 | 1.98 | 2.02 | 2.02 | -5.16% | 180,834 |
| May 4, 2026 | 2.20 | 2.21 | 2.09 | 2.13 | 2.13 | -4.05% | 189,623 |
| May 1, 2026 | 2.00 | 2.34 | 1.95 | 2.22 | 2.22 | 18.09% | 578,477 |
| Apr 30, 2026 | 2.13 | 2.16 | 1.85 | 1.88 | 1.88 | -14.55% | 510,787 |
| Apr 29, 2026 | 2.71 | 2.71 | 2.13 | 2.20 | 2.20 | -21.15% | 563,948 |
| Apr 28, 2026 | 3.21 | 3.27 | 2.76 | 2.79 | 2.79 | -12.81% | 466,083 |
| Apr 27, 2026 | 3.19 | 3.32 | 3.07 | 3.20 | 3.20 | 0.31% | 466,060 |
| Apr 24, 2026 | 3.13 | 3.22 | 2.83 | 3.19 | 3.19 | 6.69% | 706,982 |
| Apr 23, 2026 | 3.35 | 3.40 | 2.97 | 2.99 | 2.99 | -11.28% | 999,007 |
| Apr 22, 2026 | 3.43 | 3.70 | 3.35 | 3.37 | 3.37 | -2.32% | 966,728 |
| Apr 21, 2026 | 3.36 | 3.78 | 3.33 | 3.45 | 3.45 | -1.99% | 1,819,095 |
| Apr 20, 2026 | 3.47 | 3.68 | 3.29 | 3.52 | 3.52 | -7.61% | 3,174,867 |
| Apr 17, 2026 | 3.80 | 3.95 | 3.47 | 3.81 | 3.81 | 15.45% | 33,771,901 |
| Apr 16, 2026 | 5.52 | 5.77 | 2.96 | 3.30 | 3.30 | 129.17% | 210,118,862 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -2.04% | 37,763,862 |
| Apr 14, 2026 | 1.42 | 1.49 | 1.39 | 1.47 | 1.47 | 3.52% | 22,741 |
| Apr 13, 2026 | 1.32 | 1.46 | 1.32 | 1.42 | 1.42 | 6.77% | 47,136 |
| Apr 10, 2026 | 1.46 | 1.46 | 1.31 | 1.33 | 1.33 | -4.32% | 75,542 |
| Apr 9, 2026 | 1.54 | 1.54 | 1.39 | 1.39 | 1.39 | -9.15% | 65,087 |
| Apr 8, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 11,784 |
| Apr 7, 2026 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | -0.65% | 18,185 |
| Apr 6, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | -1.29% | 25,165 |
| Apr 2, 2026 | 1.52 | 1.55 | 1.45 | 1.55 | 1.55 | 1.97% | 38,415 |
| Apr 1, 2026 | 1.65 | 1.75 | 1.51 | 1.52 | 1.52 | -3.18% | 312,981 |
| Mar 31, 2026 | 1.52 | 1.60 | 1.45 | 1.57 | 1.57 | 1.95% | 118,379 |
| Mar 30, 2026 | 1.63 | 1.69 | 1.53 | 1.54 | 1.54 | -5.52% | 52,895 |
| Mar 27, 2026 | 1.73 | 1.76 | 1.60 | 1.63 | 1.63 | -6.86% | 64,017 |
| Mar 26, 2026 | 1.62 | 1.79 | 1.60 | 1.75 | 1.75 | 4.17% | 41,445 |
| Mar 25, 2026 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 19,322 |
| Mar 24, 2026 | 1.65 | 1.72 | 1.61 | 1.62 | 1.62 | -3.57% | 16,103 |
| Mar 23, 2026 | 1.67 | 1.73 | 1.60 | 1.68 | 1.68 | -0.59% | 12,752 |
| Mar 20, 2026 | 1.59 | 1.74 | 1.55 | 1.69 | 1.69 | 4.32% | 134,048 |
| Mar 19, 2026 | 1.61 | 1.65 | 1.55 | 1.62 | 1.62 | -1.82% | 27,293 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.59 | 1.65 | 1.65 | 1.85% | 35,283 |
| Mar 17, 2026 | 1.70 | 1.71 | 1.62 | 1.62 | 1.62 | -2.99% | 56,909 |
| Mar 16, 2026 | 1.71 | 1.76 | 1.66 | 1.67 | 1.67 | -2.91% | 34,756 |
| Mar 13, 2026 | 1.77 | 1.79 | 1.69 | 1.72 | 1.72 | -3.37% | 40,968 |
| Mar 12, 2026 | 1.89 | 1.95 | 1.72 | 1.78 | 1.78 | -4.81% | 146,544 |
| Mar 11, 2026 | 1.84 | 2.19 | 1.77 | 1.87 | 1.87 | 6.55% | 529,313 |
| Mar 10, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | -0.85% | 9,959 |
| Mar 9, 2026 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | -3.28% | 16,997 |
| Mar 6, 2026 | 1.82 | 1.85 | 1.76 | 1.83 | 1.83 | -1.08% | 11,103 |
| Mar 5, 2026 | 1.77 | 1.86 | 1.77 | 1.85 | 1.85 | 1.09% | 9,994 |
| Mar 4, 2026 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | 5.17% | 12,619 |
| Mar 3, 2026 | 1.76 | 1.77 | 1.70 | 1.74 | 1.74 | -2.79% | 18,112 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.74 | 1.79 | 1.79 | -2.72% | 32,435 |
| Feb 27, 2026 | 1.71 | 1.89 | 1.71 | 1.84 | 1.84 | 2.79% | 44,393 |
| Feb 26, 2026 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | - | 5,443 |
| Feb 25, 2026 | 1.75 | 1.81 | 1.72 | 1.79 | 1.79 | 4.68% | 19,945 |
| Feb 24, 2026 | 1.80 | 1.87 | 1.71 | 1.71 | 1.71 | -5.52% | 13,285 |
| Feb 23, 2026 | 1.77 | 1.83 | 1.70 | 1.81 | 1.81 | 2.84% | 7,642 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | -3.30% | 43,659 |
| Feb 19, 2026 | 1.84 | 1.84 | 1.71 | 1.82 | 1.82 | 1.68% | 36,957 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.74 | 1.79 | 1.79 | -2.72% | 17,836 |
| Feb 17, 2026 | 2.17 | 2.17 | 1.81 | 1.84 | 1.84 | -9.36% | 52,067 |
| Feb 13, 2026 | 1.92 | 2.10 | 1.92 | 2.03 | 2.03 | 7.98% | 127,153 |
| Feb 12, 2026 | 1.85 | 1.92 | 1.77 | 1.88 | 1.88 | 0.27% | 29,562 |
| Feb 11, 2026 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | -0.79% | 17,255 |
| Feb 10, 2026 | 2.03 | 2.05 | 1.83 | 1.89 | 1.89 | -5.50% | 51,166 |
| Feb 9, 2026 | 1.81 | 2.00 | 1.81 | 2.00 | 2.00 | 9.29% | 47,070 |
| Feb 6, 2026 | 1.77 | 1.88 | 1.73 | 1.83 | 1.83 | 5.78% | 61,322 |
| Feb 5, 2026 | 1.65 | 1.80 | 1.60 | 1.73 | 1.73 | 1.17% | 70,035 |
| Feb 4, 2026 | 1.77 | 1.87 | 1.66 | 1.71 | 1.71 | -7.57% | 83,928 |
| Feb 3, 2026 | 1.81 | 1.86 | 1.76 | 1.85 | 1.85 | 2.78% | 43,769 |