MUSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	29.30	29.30	29.30	29.30	29.30	0.16%	138
Aug 12, 2025	29.10	29.26	28.35	29.26	29.26	1.80%	4,742
Aug 11, 2025	28.76	28.86	28.57	28.74	28.74	0.03%	637
Aug 8, 2025	28.59	28.76	28.50	28.73	28.73	1.70%	1,929
Aug 7, 2025	28.08	28.25	28.08	28.25	28.25	0.55%	407
Aug 6, 2025	27.84	28.10	27.84	28.10	28.10	1.48%	370
Aug 5, 2025	27.68	27.68	27.68	27.68	27.68	-0.32%	437
Aug 4, 2025	27.77	27.77	27.77	27.77	27.77	2.34%	274
Aug 1, 2025	27.12	27.15	27.12	27.14	27.14	-2.02%	1,644
Jul 31, 2025	27.68	27.92	27.68	27.70	27.70	-0.90%	530
Jul 30, 2025	27.99	28.10	27.95	27.95	27.95	-0.24%	1,045
Jul 29, 2025	28.07	28.07	28.01	28.01	28.01	-1.96%	698
Jul 28, 2025	28.67	28.67	28.57	28.57	28.57	-1.18%	2,078
Jul 25, 2025	28.91	28.91	28.91	28.91	28.91	-0.67%	158
Jul 24, 2025	29.34	29.34	29.11	29.11	29.11	-0.60%	1,369
Jul 23, 2025	29.24	29.28	29.24	29.28	29.28	0.99%	351
Jul 22, 2025	29.00	29.00	29.00	29.00	29.00	0.29%	55
Jul 21, 2025	28.91	28.91	28.91	28.91	28.91	0.80%	35
Jul 18, 2025	28.68	28.68	28.68	28.68	28.68	-0.92%	107
Jul 17, 2025	28.65	28.95	28.65	28.95	28.95	0.99%	237
Jul 16, 2025	28.57	28.66	28.57	28.66	28.66	0.37%	142
Jul 15, 2025	28.56	28.56	28.56	28.56	28.56	-0.33%	74
Jul 14, 2025	28.65	28.65	28.65	28.65	28.65	1.03%	209
Jul 11, 2025	28.15	28.36	28.15	28.36	28.36	-0.43%	232
Jul 10, 2025	28.23	28.48	28.23	28.48	28.48	-0.33%	143
Jul 9, 2025	28.46	28.58	28.46	28.58	28.58	0.62%	2,282
Jul 8, 2025	28.22	28.40	28.22	28.40	28.40	-0.08%	109
Jul 7, 2025	28.35	28.43	28.35	28.43	28.43	-0.60%	342
Jul 3, 2025	28.62	28.66	28.56	28.60	28.60	-0.15%	440
Jul 2, 2025	28.99	28.99	28.64	28.64	28.64	0.02%	850
Jul 1, 2025	28.61	28.70	28.61	28.64	28.64	-0.95%	261
Jun 30, 2025	28.80	28.91	28.80	28.91	28.91	0.73%	445
Jun 27, 2025	28.63	28.78	28.63	28.70	28.70	1.07%	370
Jun 26, 2025	28.30	28.40	28.26	28.40	28.40	1.16%	2,210
Jun 25, 2025	27.98	28.07	27.98	28.07	28.07	-0.90%	271
Jun 24, 2025	28.33	28.33	28.33	28.33	28.33	1.21%	24
Jun 23, 2025	27.52	27.99	27.52	27.99	27.99	1.06%	924
Jun 20, 2025	27.89	27.89	27.70	27.70	27.70	0.25%	449
Jun 18, 2025	27.64	27.64	27.63	27.63	27.63	0.23%	142
Jun 17, 2025	27.56	27.56	27.56	27.56	27.56	-0.89%	93
Jun 16, 2025	27.73	28.10	27.73	27.81	27.81	1.10%	544
Jun 13, 2025	27.51	27.51	27.51	27.51	27.51	-1.58%	170
Jun 12, 2025	27.76	27.95	27.76	27.95	27.95	0.33%	257
Jun 11, 2025	28.35	28.35	27.86	27.86	27.86	-0.35%	2,800
Jun 10, 2025	27.72	27.96	27.72	27.96	27.96	0.16%	164
Jun 9, 2025	27.91	27.91	27.91	27.91	27.91	0.88%	172
Jun 6, 2025	27.67	27.67	27.67	27.67	27.67	0.58%	72
Jun 5, 2025	27.36	27.51	27.36	27.51	27.51	0.51%	464
Jun 4, 2025	27.19	27.37	27.19	27.37	27.37	1.61%	876
Jun 3, 2025	26.94	26.94	26.94	26.94	26.94	-0.68%	112