Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Muzero Acquisit (MUZEW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.29 0.29 0.27 0.27 0
19th May 2026 (Tue) 0.29 0.29 0.2871 0.2871 0
18th May 2026 (Mon) 0.29 0.29 0.27 0.27 0
15th May 2026 (Fri) 0.29 0.29 0.27 0.27 0
14th May 2026 (Thu) 0.29 0.29 0.27 0.27 32
13th May 2026 (Wed) 0.29 0.29 0.29 0.30 900
12th May 2026 (Tue) 0.2491 0.27 0.2491 0.27 0
11th May 2026 (Mon) 0.2491 0.27 0.2491 0.27 0
8th May 2026 (Fri) 0.2491 0.27 0.2491 0.27 0
7th May 2026 (Thu) 0.2491 0.27 0.2491 0.27 0
6th May 2026 (Wed) 0.2491 0.27 0.2491 0.27 0
5th May 2026 (Tue) 0.2491 0.26 0.2491 0.26 0
4th May 2026 (Mon) 0.2491 0.26 0.2491 0.26 0
1st May 2026 (Fri) 0.2491 0.26 0.2491 0.26 0
30th Apr 2026 (Thu) 0.2491 0.26 0.2491 0.26 0
29th Apr 2026 (Wed) 0.2491 0.26 0.2491 0.26 0
28th Apr 2026 (Tue) 0.2491 0.26 0.2491 0.26 0
27th Apr 2026 (Mon) 0.2491 0.26 0.2491 0.26 4,400
24th Apr 2026 (Fri) 0.27 0.27 0.25 0.25 0
23rd Apr 2026 (Thu) 0.27 0.27 0.25 0.25 0
22nd Apr 2026 (Wed) 0.27 0.27 0.25 0.25 0
21st Apr 2026 (Tue) 0.27 0.27 0.25 0.25 0
20th Apr 2026 (Mon) 0.27 0.27 0.25 0.25 0
17th Apr 2026 (Fri) 0.27 0.27 0.27 0.25 1,700
16th Apr 2026 (Thu) 0.29 0.29 0.24 0.24 0
15th Apr 2026 (Wed) 0.29 0.29 0.24 0.24 0
14th Apr 2026 (Tue) 0.29 0.29 0.26 0.26 0
13th Apr 2026 (Mon) 0.29 0.2985 0.2833 0.26 850
10th Apr 2026 (Fri) 0.24 0.26 0.24 0.26 0
9th Apr 2026 (Thu) 0.24 0.26 0.24 0.26 0
8th Apr 2026 (Wed) 0.24 0.2632 0.24 0.275 900
7th Apr 2026 (Tue) 0.3204 0.3204 0.30 0.30 0
6th Apr 2026 (Mon) 0.3204 0.3204 0.3204 0.30 400
3rd Apr 2026 (Fri) 0.3373 0.3535 0.3373 0.3204 351
2nd Apr 2026 (Thu) 0.3373 0.3535 0.3373 0.3204 351
1st Apr 2026 (Wed) 0.22 0.2299 0.22 0.2299 0
31st Mar 2026 (Tue) 0.22 0.225 0.22 0.23 2,200
30th Mar 2026 (Mon) 0.245 0.245 0.245 0.245 300
27th Mar 2026 (Fri) 0.245 0.245 0.245 0.245 5,000
26th Mar 2026 (Thu) 0.2212 0.2212 0.2108 0.22 500
25th Mar 2026 (Wed) 0.29 0.29 0.2599 0.2599 200
24th Mar 2026 (Tue) 0.29 0.29 0.29 0.2814 1,500
23rd Mar 2026 (Mon) 0.274 0.2741 0.274 0.2799 0
FTSE 100 Latest
Value10,443.47
Change11.13