MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MUZE — Muzero Acquisition Corp Class A Ordinary Shares
NasdaqMuzero Acquisition Corp Class A Ordinary Shares
$10.01
+0.00(+0.00%)
- O
- 10.01
- H
- 10.01
- L
- 10.01
- V
- 2.2K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.01
Period Return+1.93%
Period High$10.04
Period Low$9.78
Avg Daily Volume24.8K
Total Trading Days110
MUZE — Historical OHLCV Price & Volume Table
Mar 23, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 2,199 | $10.01 | $10.01 $10.01 |
| Oct 2, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 39,008 | $10.01 | $10.01 $10.01 |
| Oct 1, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.01 | +0.10% | 48,430 | $10.00 | $10.01 $10.01 |
| Sep 25, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 274,975 | $10.00 | $10.00 $10.00 |
| Sep 24, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | $-0.01 | -0.10% | 79,008 | $10.00 | $10.00 $10.00 |
| Sep 23, 2026 | $10.00 | $10.01 | $10.00 | $10.01 | +$0.01 | +0.10% | 5,105 | $10.00 | $10.00 $10.01 |
| Sep 21, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 55,756 | $10.00 | $10.00 $10.00 |
| Sep 16, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | $-0.01 | -0.10% | 41,447 | $10.00 | $10.00 $10.00 |
| Sep 14, 2026 | $10.00 | $10.01 | $10.00 | $10.01 | +$0.01 | +0.10% | 2,297 | $10.00 | $10.00 $10.01 |
| Sep 11, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 174,723 | $10.00 | $10.00 $10.00 |
| Sep 10, 2026 | $10.00 | $10.01 | $10.00 | $10.00 | +$0.00 | +0.00% | 34,994 | $10.00 | $10.00 $10.01 |
| Sep 4, 2026 | $9.99 | $10.00 | $9.99 | $10.00 | +$0.02 | +0.15% | 32,916 | $9.99 | $9.99 $10.00 |
| Sep 3, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.01 | +0.05% | 250,008 | $9.99 | $9.99 $9.99 |
| Sep 2, 2026 | $9.99 | $9.99 | $9.98 | $9.98 | $-0.03 | -0.30% | 252,878 | $9.99 | $9.98 $9.99 |
| Sep 1, 2026 | $10.04 | $10.04 | $10.01 | $10.01 | +$0.01 | +0.10% | 2,008 | $10.01 | $10.01 $10.04 |
| Aug 31, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 8,227 | $10.00 | $10.00 $10.00 |
| Aug 28, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 156 | $10.00 | $10.00 $10.00 |
| Aug 27, 2026 | $9.98 | $10.04 | $9.98 | $10.00 | $-0.04 | -0.40% | 638 | $10.00 | $9.98 $10.04 |
| Aug 25, 2026 | $10.03 | $10.04 | $10.01 | $10.04 | +$0.05 | +0.50% | 646 | $10.03 | $10.01 $10.04 |
| Aug 21, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | $-0.00 | -0.02% | 1,321 | $9.99 | $9.99 $9.99 |
| Aug 20, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.00 | +0.02% | 608 | $10.02 | $9.99 $9.99 |
| Aug 19, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.00 | +0.00% | 39,557 | $9.99 | $9.99 $9.99 |
| Aug 13, 2026 | $9.98 | $9.99 | $9.98 | $9.99 | +$0.03 | +0.30% | 165,012 | $9.99 | $9.98 $9.99 |
| Aug 4, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.01 | +0.10% | 2,204 | $9.96 | $9.96 $9.96 |
| Jul 31, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | +$0.00 | +0.00% | 8,881 | $9.95 | $9.95 $9.95 |
| Jul 30, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | +$0.00 | +0.00% | 208 | $9.95 | $9.95 $9.95 |
| Jul 29, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | +$0.00 | +0.00% | 309 | $9.95 | $9.95 $9.95 |
| Jul 28, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | +$0.00 | +0.00% | 3,097 | $9.95 | $9.95 $9.95 |
| Jul 24, 2026 | $9.99 | $9.99 | $9.95 | $9.95 | $-0.01 | -0.10% | 6,012 | $9.97 | $9.95 $9.99 |
| Jul 17, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | $-0.03 | -0.30% | 24,800 | $9.96 | $9.96 $9.96 |