Muzero Acquisition Stock Price History

NASDAQ: MUZEFinanceBlank ChecksUSD

10.03+0.02 (+0.20%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MUZE price history at a glance

The price history for Muzero Acquisition (MUZE) on this page begins on March 23, 2026, when the stock closed at $9.84; it most recently closed at $10.03 on October 5, 2026. The highest price in this record is $10.04, reached on August 24, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.04
Date of high: Aug 24, 2026
Low since 2026: $9.78
Date of low: Mar 23, 2026
52-week high: $10.04
52-week low: $9.78
IPO year: 2026
Last close: $10.03

MUZE returns

1 week

+0.20%

1 month

+0.30%

3 months

+0.40%

6 months

+2.03%

MUZE price return, excluding dividends.

MUZE daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.03	10.03	10.03	10.03	+0.20%	1.98K
Oct 6, 2026	10.01	10.01	10.01	10.01	0.00%	0
Oct 5, 2026	10.01	10.01	10.01	10.01	0.00%	2.20K
Oct 2, 2026	10.01	10.01	10.01	10.01	0.00%	39.00K
Oct 1, 2026	10.01	10.01	10.01	10.01	+0.10%	48.40K
Sep 30, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 29, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 28, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 25, 2026	10.00	10.00	10.00	10.00	0.00%	275.00K
Sep 24, 2026	10.00	10.00	10.00	10.00	-0.10%	79.00K
Sep 23, 2026	10.00	10.01	10.00	10.01	+0.10%	5.10K
Sep 22, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 21, 2026	10.00	10.00	10.00	10.00	0.00%	55.80K
Sep 18, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 17, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 16, 2026	10.00	10.00	10.00	10.00	-0.10%	41.40K
Sep 15, 2026	10.01	10.01	10.01	10.01	0.00%	0
Sep 14, 2026	10.00	10.01	10.00	10.01	+0.10%	2.30K
Sep 11, 2026	10.00	10.00	10.00	10.00	0.00%	174.70K
Sep 10, 2026	10.00	10.01	10.00	10.00	0.00%	35.00K
Sep 9, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 8, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 4, 2026	9.99	10.00	9.99	10.00	+0.10%	32.90K
Sep 3, 2026	9.99	9.99	9.99	9.99	+0.10%	250.00K
Sep 2, 2026	9.99	9.99	9.98	9.98	-0.30%	252.90K
Sep 1, 2026	10.04	10.04	10.01	10.01	+0.10%	2.00K
Aug 31, 2026	10.00	10.00	10.00	10.00	0.00%	8.20K
Aug 28, 2026	10.00	10.00	10.00	10.00	0.00%	200
Aug 27, 2026	9.98	10.04	9.98	10.00	-0.40%	600
Aug 26, 2026	10.04	10.04	10.04	10.04	0.00%	0
Aug 25, 2026	10.03	10.04	10.01	10.04	+0.50%	600
Aug 24, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 21, 2026	9.99	9.99	9.99	9.99	0.00%	1.30K
Aug 20, 2026	9.99	9.99	9.99	9.99	0.00%	600
Aug 19, 2026	9.99	9.99	9.99	9.99	0.00%	39.60K
Aug 18, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 17, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 14, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 13, 2026	9.98	9.99	9.98	9.99	+0.30%	165.00K
Aug 12, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 11, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 10, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 7, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 6, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 5, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 4, 2026	9.96	9.96	9.96	9.96	+0.10%	2.20K
Aug 3, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jul 31, 2026	9.95	9.95	9.95	9.95	0.00%	8.90K
Jul 30, 2026	9.95	9.95	9.95	9.95	0.00%	200
Jul 29, 2026	9.95	9.95	9.95	9.95	0.00%	300
Jul 28, 2026	9.95	9.95	9.95	9.95	0.00%	3.10K
Jul 27, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jul 24, 2026	9.99	9.99	9.95	9.95	-0.10%	6.00K
Jul 23, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 22, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 21, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 20, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 17, 2026	9.96	9.96	9.96	9.96	-0.30%	24.80K
Jul 16, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jul 15, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jul 14, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jul 13, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jul 10, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jul 9, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jul 8, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jul 7, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jul 6, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jul 2, 2026	9.95	9.99	9.95	9.99	+0.50%	2.30K
Jul 1, 2026	9.94	9.94	9.94	9.94	+0.10%	34.40K
Jun 30, 2026	9.94	9.94	9.93	9.93	-0.10%	60.00K
Jun 29, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jun 26, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jun 25, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jun 24, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jun 23, 2026	9.94	9.94	9.94	9.94	0.00%	31.50K
Jun 22, 2026	9.95	9.95	9.94	9.94	0.00%	45.40K
Jun 18, 2026	9.94	9.94	9.94	9.94	0.00%	20.40K
Jun 17, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jun 16, 2026	9.94	9.94	9.94	9.94	0.00%	1.60K
Jun 15, 2026	9.94	9.94	9.94	9.94	0.00%	1.60K
Jun 12, 2026	9.94	9.94	9.94	9.94	0.00%	4.00K
Jun 11, 2026	9.94	9.94	9.94	9.94	0.00%	4.00K
Jun 10, 2026	9.94	9.94	9.94	9.94	0.00%	8.20K
Jun 9, 2026	9.94	9.94	9.94	9.94	0.00%	5.70K
Jun 8, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jun 5, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jun 4, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jun 3, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jun 2, 2026	9.94	9.94	9.94	9.94	+0.10%	300
Jun 1, 2026	9.93	9.93	9.93	9.93	+0.10%	4.20K
May 29, 2026	9.93	9.93	9.92	9.92	-0.10%	9.30K
May 28, 2026	9.93	9.93	9.92	9.93	+0.10%	5.80K
May 27, 2026	9.92	9.92	9.92	9.92	+0.10%	19.40K
May 26, 2026	9.91	9.91	9.91	9.91	0.00%	100
May 22, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 21, 2026	9.91	9.91	9.91	9.91	-0.10%	3.80K
May 20, 2026	9.90	9.92	9.90	9.92	+0.20%	24.60K
May 19, 2026	9.90	9.90	9.90	9.90	+0.10%	600
May 18, 2026	9.89	9.89	9.89	9.89	+0.10%	400
May 15, 2026	9.88	9.88	9.88	9.88	0.00%	0
May 14, 2026	9.88	9.88	9.88	9.88	0.00%	0
May 13, 2026	9.89	9.89	9.88	9.88	-0.10%	900
May 12, 2026	9.89	9.89	9.89	9.89	+0.10%	1.00K
May 11, 2026	9.88	9.89	9.88	9.88	0.00%	2.10K
May 8, 2026	9.88	9.88	9.88	9.88	0.00%	400
May 7, 2026	9.88	9.88	9.88	9.88	0.00%	25.50K
May 6, 2026	9.88	9.88	9.88	9.88	0.00%	300
May 5, 2026	9.88	9.88	9.88	9.88	+0.10%	90.50K
May 4, 2026	9.88	9.88	9.87	9.87	-0.10%	13.80K
May 1, 2026	9.87	9.88	9.87	9.88	+0.20%	700
Apr 30, 2026	9.88	9.88	9.86	9.86	-0.20%	47.00K
Apr 29, 2026	9.88	9.88	9.88	9.88	0.00%	6.40K
Apr 28, 2026	9.88	9.88	9.88	9.88	-0.10%	400
Apr 27, 2026	9.87	9.89	9.87	9.89	+0.10%	1.20K
Apr 24, 2026	9.88	9.88	9.88	9.88	0.00%	0
Apr 23, 2026	9.87	9.91	9.87	9.88	+0.10%	74.50K
Apr 22, 2026	9.89	9.89	9.87	9.87	0.00%	20.30K
Apr 21, 2026	9.86	9.87	9.86	9.87	+0.10%	28.20K
Apr 20, 2026	9.86	9.86	9.86	9.86	+0.10%	2.20K
Apr 17, 2026	9.86	9.86	9.85	9.85	0.00%	10.50K
Apr 16, 2026	9.85	9.85	9.85	9.85	-0.10%	64.20K
Apr 15, 2026	9.86	9.86	9.86	9.86	+0.20%	75.20K
Apr 14, 2026	9.84	9.85	9.84	9.84	0.00%	9.40K
Apr 13, 2026	9.85	9.85	9.84	9.84	+0.10%	2.90K
Apr 10, 2026	9.86	9.86	9.83	9.83	-0.10%	1.10K
Apr 9, 2026	9.85	9.86	9.84	9.84	-0.10%	102.60K
Apr 8, 2026	9.84	9.85	9.84	9.85	+0.20%	28.70K
Apr 7, 2026	9.84	9.84	9.83	9.83	-0.10%	2.80K
Apr 6, 2026	9.84	9.84	9.84	9.84	0.00%	30.80K
Apr 2, 2026	9.84	9.84	9.84	9.84	-0.10%	1.00K
Apr 1, 2026	9.84	9.85	9.84	9.85	-0.10%	8.20K
Mar 31, 2026	9.83	9.86	9.83	9.86	+0.20%	6.60K
Mar 30, 2026	9.84	9.84	9.84	9.84	0.00%	2.40K
Mar 27, 2026	9.83	9.85	9.83	9.84	-0.10%	1.10K
Mar 26, 2026	9.83	9.85	9.82	9.85	+0.10%	6.60K
Mar 25, 2026	9.82	9.86	9.81	9.84	+0.10%	11.00K
Mar 24, 2026	9.84	9.86	9.78	9.83	+0.10%	191.70K
Mar 23, 2026	9.86	9.86	9.80	9.82	—	9.80K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MUZE chart for longer ranges.