NASDAQ : MUZE
Muzero Acquisition Corp — Price history
Financials · Shell Companies · United States
Last price 10.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 273.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Muzero Acquisition Corp (MUZE) closed at 10.02 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.02 | 10.02 | 10.02 | 10.02 | 295 | +0.00% |
| 2026-10-27 | 10.02 | 10.02 | 10.02 | 10.02 | 206 | +0.10% |
| 2026-10-26 | 10.011 | 10.011 | 10.01 | 10.01 | 497 | -0.10% |
| 2026-10-21 | 10.02 | 10.02 | 10.02 | 10.02 | 2,272 | +0.10% |
| 2026-10-16 | 10.01 | 10.01 | 10.01 | 10.01 | 50,122 | -0.01% |
| 2026-10-15 | 10.011 | 10.011 | 10.011 | 10.011 | 127 | +0.01% |
| 2026-10-14 | 10.01 | 10.01 | 10.01 | 10.01 | 50,057 | -0.10% |
| 2026-10-13 | 10.02 | 10.02 | 10.02 | 10.02 | 50,105 | -0.10% |
| 2026-10-09 | 10.03 | 10.03 | 10.03 | 10.03 | 1,981 | +0.20% |
| 2026-10-05 | 10.01 | 10.01 | 10.01 | 10.01 | 2,199 | +0.00% |
| 2026-10-02 | 10.01 | 10.01 | 10.01 | 10.01 | 39,008 | +0.00% |
| 2026-10-01 | 10.01 | 10.01 | 10.01 | 10.01 | 48,430 | +0.10% |
| 2026-09-25 | 10 | 10 | 10 | 10 | 274,975 | +0.00% |
| 2026-09-24 | 10 | 10 | 10 | 10 | 79,008 | -0.10% |
| 2026-09-23 | 10 | 10.01 | 10 | 10.01 | 5,105 | +0.10% |
| 2026-09-21 | 10 | 10 | 10 | 10 | 55,756 | +0.00% |
| 2026-09-16 | 10 | 10 | 10 | 10 | 41,447 | -0.10% |
| 2026-09-14 | 9.995 | 10.01 | 9.995 | 10.01 | 2,297 | +0.10% |
| 2026-09-11 | 9.995 | 10 | 9.995 | 10 | 174,723 | +0.00% |
| 2026-09-10 | 10 | 10.01 | 10 | 10 | 34,994 | +0.00% |
| 2026-09-04 | 9.99 | 10 | 9.99 | 10 | 32,916 | +0.15% |
| 2026-09-03 | 9.985 | 9.985 | 9.985 | 9.985 | 250,008 | +0.05% |
| 2026-09-02 | 9.985 | 9.99 | 9.98 | 9.98 | 252,878 | -0.30% |
| 2026-09-01 | 10.04 | 10.04 | 10.01 | 10.01 | 2,008 | +0.10% |
| 2026-08-31 | 10 | 10 | 10 | 10 | 8,227 | +0.00% |
| 2026-08-28 | 10 | 10 | 10 | 10 | 156 | +0.00% |
| 2026-08-27 | 9.98 | 10.04 | 9.98 | 10 | 638 | -0.40% |
| 2026-08-25 | 10.032 | 10.04 | 10.01 | 10.04 | 646 | +0.50% |
| 2026-08-21 | 9.99 | 9.99 | 9.99 | 9.99 | 1,321 | -0.02% |
| 2026-08-20 | 9.992 | 9.992 | 9.992 | 9.992 | 623 | +0.02% |
| 2026-08-19 | 9.99 | 9.99 | 9.99 | 9.99 | 39,557 | +0.00% |
| 2026-08-13 | 9.98 | 9.99 | 9.98 | 9.99 | 165,012 | +0.30% |
| 2026-08-04 | 9.96 | 9.96 | 9.96 | 9.96 | 2,204 | +0.10% |
| 2026-07-31 | 9.95 | 9.95 | 9.95 | 9.95 | 8,881 | +0.00% |
| 2026-07-30 | 9.95 | 9.95 | 9.95 | 9.95 | 208 | +0.00% |
| 2026-07-29 | 9.95 | 9.95 | 9.95 | 9.95 | 309 | +0.00% |
| 2026-07-28 | 9.95 | 9.95 | 9.95 | 9.95 | 3,097 | +0.00% |
| 2026-07-24 | 9.99 | 9.99 | 9.95 | 9.95 | 6,012 | -0.10% |
| 2026-07-17 | 9.96 | 9.96 | 9.96 | 9.96 | 24,808 | -0.30% |
| 2026-07-02 | 9.95 | 9.99 | 9.95 | 9.99 | 2,335 | +0.50% |
| 2026-07-01 | 9.935 | 9.94 | 9.935 | 9.94 | 34,393 | +0.10% |
| 2026-06-30 | 9.935 | 9.94 | 9.93 | 9.93 | 59,976 | -0.10% |
| 2026-06-23 | 9.94 | 9.94 | 9.94 | 9.94 | 31,479 | +0.00% |
| 2026-06-22 | 9.95 | 9.95 | 9.94 | 9.94 | 45,417 | +0.00% |
| 2026-06-18 | 9.94 | 9.94 | 9.94 | 9.94 | 20,400 | +0.00% |
| 2026-06-16 | 9.94 | 9.94 | 9.94 | 9.94 | 1,619 | +0.00% |
| 2026-06-15 | 9.94 | 9.94 | 9.94 | 9.94 | 1,592 | +0.00% |
| 2026-06-12 | 9.94 | 9.94 | 9.94 | 9.94 | 4,006 | +0.00% |
| 2026-06-11 | 9.94 | 9.94 | 9.94 | 9.94 | 4,007 | +0.00% |
| 2026-06-10 | 9.94 | 9.94 | 9.94 | 9.94 | 8,202 | +0.00% |
| 2026-06-09 | 9.94 | 9.94 | 9.94 | 9.94 | 5,708 | +0.00% |
| 2026-06-02 | 9.94 | 9.94 | 9.94 | 9.94 | 370 | +0.10% |
| 2026-06-01 | 9.93 | 9.93 | 9.93 | 9.93 | 4,241 | +0.10% |
| 2026-05-29 | 9.93 | 9.93 | 9.92 | 9.92 | 9,316 | -0.05% |
| 2026-05-28 | 9.925 | 9.925 | 9.92 | 9.925 | 5,820 | +0.05% |
| 2026-05-27 | 9.92 | 9.92 | 9.92 | 9.92 | 19,415 | +0.10% |
| 2026-05-26 | 9.91 | 9.91 | 9.91 | 9.91 | 135 | +0.00% |
| 2026-05-21 | 9.91 | 9.91 | 9.91 | 9.91 | 3,810 | -0.10% |
| 2026-05-20 | 9.9 | 9.92 | 9.9 | 9.92 | 24,568 | +0.25% |
| 2026-05-19 | 9.895 | 9.895 | 9.895 | 9.895 | 644 | +0.05% |
| 2026-05-18 | 9.89 | 9.89 | 9.89 | 9.89 | 370 | +0.10% |
| 2026-05-13 | 9.89 | 9.89 | 9.88 | 9.88 | 922 | -0.05% |
| 2026-05-12 | 9.89 | 9.89 | 9.885 | 9.885 | 1,037 | +0.05% |
| 2026-05-11 | 9.88 | 9.885 | 9.88 | 9.88 | 2,055 | +0.00% |
| 2026-05-08 | 9.88 | 9.88 | 9.88 | 9.88 | 423 | +0.00% |
| 2026-05-07 | 9.88 | 9.88 | 9.88 | 9.88 | 25,498 | +0.00% |
| 2026-05-06 | 9.88 | 9.88 | 9.88 | 9.88 | 274 | +0.00% |
| 2026-05-05 | 9.88 | 9.88 | 9.88 | 9.88 | 90,482 | +0.10% |
| 2026-05-04 | 9.88 | 9.88 | 9.87 | 9.87 | 13,756 | -0.05% |
| 2026-05-01 | 9.87 | 9.875 | 9.87 | 9.875 | 660 | +0.15% |
| 2026-04-30 | 9.88 | 9.88 | 9.86 | 9.86 | 46,957 | -0.15% |
| 2026-04-29 | 9.88 | 9.88 | 9.875 | 9.875 | 6,418 | -0.05% |