Myseum.AI, Inc. (MYSE)
NASDAQ: MYSE · Real-Time Price · USD
2.790
-0.410 (-12.81%)
At close: Apr 28, 2026, 4:00 PM EDT
2.730
-0.060 (-2.15%)
Pre-market: Apr 29, 2026, 5:57 AM EDT
Myseum.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.21 | 3.27 | 2.76 | 2.79 | 2.79 | -12.81% | 445,627 |
| Apr 27, 2026 | 3.19 | 3.32 | 3.07 | 3.20 | 3.20 | 0.31% | 464,428 |
| Apr 24, 2026 | 3.13 | 3.22 | 2.83 | 3.19 | 3.19 | 6.69% | 697,326 |
| Apr 23, 2026 | 3.35 | 3.40 | 2.97 | 2.99 | 2.99 | -11.28% | 945,091 |
| Apr 22, 2026 | 3.43 | 3.70 | 3.35 | 3.37 | 3.37 | -2.32% | 925,644 |
| Apr 21, 2026 | 3.36 | 3.78 | 3.33 | 3.45 | 3.45 | -1.99% | 1,800,414 |
| Apr 20, 2026 | 3.47 | 3.68 | 3.29 | 3.52 | 3.52 | -7.61% | 3,130,138 |
| Apr 17, 2026 | 3.80 | 3.95 | 3.47 | 3.81 | 3.81 | 15.45% | 33,245,001 |
| Apr 16, 2026 | 5.52 | 5.77 | 2.96 | 3.30 | 3.30 | 129.17% | 209,623,861 |
| 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 |
| Feb 2, 2026 | 1.78 | 1.84 | 1.75 | 1.80 | 1.80 | -1.10% | 17,358 |
| Jan 30, 2026 | 1.87 | 1.89 | 1.76 | 1.82 | 1.82 | -3.70% | 29,428 |
| Jan 29, 2026 | 1.97 | 1.97 | 1.76 | 1.89 | 1.89 | -3.08% | 59,204 |
| Jan 28, 2026 | 1.98 | 1.98 | 1.87 | 1.95 | 1.95 | -0.51% | 61,514 |
| Jan 27, 2026 | 1.98 | 2.01 | 1.90 | 1.96 | 1.96 | 1.03% | 488,637 |
| Jan 26, 2026 | 2.01 | 2.05 | 1.89 | 1.94 | 1.94 | -3.00% | 45,535 |
| Jan 23, 2026 | 1.89 | 2.00 | 1.83 | 2.00 | 2.00 | 5.26% | 29,042 |
| Jan 22, 2026 | 1.83 | 1.95 | 1.83 | 1.90 | 1.90 | 4.40% | 37,068 |
| Jan 21, 2026 | 1.83 | 1.85 | 1.72 | 1.82 | 1.82 | 5.81% | 37,891 |
| Jan 20, 2026 | 1.84 | 1.93 | 1.71 | 1.72 | 1.72 | -8.51% | 90,987 |
| Jan 16, 2026 | 1.95 | 1.98 | 1.87 | 1.88 | 1.88 | - | 15,058 |
| Jan 15, 2026 | 1.91 | 1.97 | 1.85 | 1.88 | 1.88 | 1.08% | 22,324 |
| Jan 14, 2026 | 1.93 | 2.00 | 1.77 | 1.86 | 1.86 | -4.12% | 52,042 |
| Jan 13, 2026 | 2.06 | 2.08 | 1.89 | 1.94 | 1.94 | -4.90% | 68,724 |
| Jan 12, 2026 | 1.99 | 2.09 | 1.97 | 2.04 | 2.04 | 1.59% | 14,056 |
| Jan 9, 2026 | 1.96 | 2.10 | 1.96 | 2.01 | 2.01 | 2.97% | 68,775 |
| Jan 8, 2026 | 2.04 | 2.05 | 1.88 | 1.95 | 1.95 | -4.88% | 37,001 |
| Jan 7, 2026 | 1.87 | 2.07 | 1.84 | 2.05 | 2.05 | 9.63% | 36,427 |
| Jan 6, 2026 | 1.90 | 1.94 | 1.82 | 1.87 | 1.87 | - | 18,161 |
| Jan 5, 2026 | 1.79 | 1.98 | 1.73 | 1.87 | 1.87 | 4.47% | 34,997 |
| Jan 2, 2026 | 1.79 | 1.83 | 1.70 | 1.79 | 1.79 | 4.68% | 23,674 |
| Dec 31, 2025 | 1.76 | 1.80 | 1.67 | 1.71 | 1.71 | -5.00% | 39,103 |
| Dec 30, 2025 | 1.86 | 1.86 | 1.77 | 1.80 | 1.80 | -3.23% | 43,655 |
| Dec 29, 2025 | 1.85 | 1.87 | 1.77 | 1.86 | 1.86 | -0.53% | 40,844 |
| Dec 26, 2025 | 1.95 | 1.98 | 1.80 | 1.87 | 1.87 | -6.50% | 87,738 |
| Dec 24, 2025 | 2.15 | 2.15 | 1.97 | 2.00 | 2.00 | 1.52% | 22,175 |
| Dec 23, 2025 | 1.94 | 2.20 | 1.94 | 1.97 | 1.97 | -0.51% | 39,413 |
| Dec 22, 2025 | 2.08 | 2.15 | 1.93 | 1.98 | 1.98 | -4.81% | 29,978 |
| Dec 19, 2025 | 2.10 | 2.12 | 2.00 | 2.08 | 2.08 | 4.00% | 23,909 |
| Dec 18, 2025 | 2.03 | 2.17 | 2.00 | 2.00 | 2.00 | -0.50% | 19,853 |
| Dec 17, 2025 | 2.07 | 2.17 | 2.01 | 2.01 | 2.01 | -3.37% | 54,279 |
| Dec 16, 2025 | 2.25 | 2.25 | 2.02 | 2.08 | 2.08 | -7.56% | 40,130 |
| Dec 15, 2025 | 2.35 | 2.44 | 2.18 | 2.25 | 2.25 | -12.79% | 108,504 |
| Dec 12, 2025 | 2.50 | 2.69 | 2.40 | 2.58 | 2.58 | 4.88% | 71,473 |
| Dec 11, 2025 | 2.64 | 2.64 | 2.45 | 2.46 | 2.46 | -8.21% | 44,837 |
| Dec 10, 2025 | 2.58 | 2.80 | 2.50 | 2.68 | 2.68 | 3.47% | 119,938 |
| Dec 9, 2025 | 2.37 | 2.72 | 2.30 | 2.59 | 2.59 | 8.37% | 39,186 |
| Dec 8, 2025 | 2.57 | 2.60 | 2.39 | 2.39 | 2.39 | -4.21% | 37,869 |
| Dec 5, 2025 | 2.18 | 2.57 | 2.18 | 2.50 | 2.50 | 12.90% | 143,563 |
| Dec 4, 2025 | 2.15 | 2.32 | 2.10 | 2.21 | 2.21 | 3.27% | 58,873 |
| Dec 3, 2025 | 2.02 | 2.18 | 2.02 | 2.14 | 2.14 | 6.47% | 29,825 |