XNAS
Datos históricos de Myseum Inc.
Myseum Inc. · MYSE
$1.80
▲ +0.02 (+1.12%)
Última operación · 10/10/2026, 22:44:09 UTC
- Variación en el periodo
- −39.25%
- Máximo
- US$5.77
- 16 de abril de 2026
- Mínimo
- US$1.31
- 10 de abril de 2026
- Volumen medio diario
- 1.33 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.77 | 1.80 | 1.76 | 1.78 | +1.42% | 18,046.625 |
| 8 oct 2026 | 1.66 | 1.82 | 1.64 | 1.76 | +5.72% | 69,808.091 |
| 7 oct 2026 | 1.64 | 1.71 | 1.64 | 1.66 | +1.22% | 27,780.779 |
| 6 oct 2026 | 1.72 | 1.72 | 1.64 | 1.64 | −4.09% | 23,902.966 |
| 5 oct 2026 | 1.69 | 1.74 | 1.69 | 1.71 | +0.59% | 20,672.077 |
| 2 oct 2026 | 1.80 | 1.82 | 1.70 | 1.70 | −3.95% | 31,216.07 |
| 1 oct 2026 | 1.76 | 1.79 | 1.76 | 1.77 | −1.12% | 19,037.547 |
| 30 sep 2026 | 1.84 | 1.84 | 1.78 | 1.79 | −1.10% | 41,456.894 |
| 29 sep 2026 | 1.82 | 1.84 | 1.80 | 1.81 | −2.16% | 17,248.731 |
| 28 sep 2026 | 1.83 | 1.87 | 1.80 | 1.85 | −0.54% | 25,503.07 |
| 25 sep 2026 | 1.80 | 1.88 | 1.80 | 1.86 | 0.00% | 48,670.916 |
| 24 sep 2026 | 1.95 | 1.95 | 1.77 | 1.86 | +1.64% | 104,575.163 |
| 23 sep 2026 | 1.83 | 1.88 | 1.79 | 1.83 | −0.54% | 562,452.232 |
| 22 sep 2026 | 1.85 | 1.89 | 1.83 | 1.84 | 0.00% | 58,585.14 |
| 21 sep 2026 | 1.96 | 1.98 | 1.82 | 1.84 | −7.07% | 166,701.447 |
| 18 sep 2026 | 2.02 | 2.14 | 1.90 | 1.98 | −0.50% | 94,593.558 |
| 17 sep 2026 | 2.14 | 2.14 | 1.96 | 1.99 | −5.69% | 128,102.555 |
| 16 sep 2026 | 2.53 | 2.62 | 2.03 | 2.11 | −34.67% | 765,683.955 |
| 15 sep 2026 | 3.12 | 3.30 | 2.96 | 3.23 | +5.56% | 217,961.971 |
| 14 sep 2026 | 2.75 | 3.27 | 2.69 | 3.06 | +14.61% | 248,876.75 |
| 11 sep 2026 | 2.71 | 2.78 | 2.65 | 2.67 | 0.00% | 18,907.518 |
| 10 sep 2026 | 2.70 | 2.78 | 2.65 | 2.67 | −2.91% | 32,571.445 |
| 9 sep 2026 | 2.72 | 2.86 | 2.70 | 2.75 | −1.43% | 29,451.294 |
| 8 sep 2026 | 2.79 | 2.85 | 2.71 | 2.79 | −1.06% | 58,757.569 |
| 4 sep 2026 | 2.78 | 2.97 | 2.75 | 2.82 | 0.00% | 103,429.078 |
| 3 sep 2026 | 2.92 | 2.97 | 2.81 | 2.82 | −2.42% | 105,476.036 |
| 2 sep 2026 | 2.75 | 2.95 | 2.73 | 2.89 | +5.09% | 114,784.524 |
| 1 sep 2026 | 2.69 | 2.76 | 2.66 | 2.75 | +0.73% | 81,768.396 |
| 31 ago 2026 | 2.77 | 2.77 | 2.65 | 2.73 | 0.00% | 67,252.303 |
| 28 ago 2026 | 2.77 | 2.80 | 2.60 | 2.73 | +1.87% | 118,891.558 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.