Muzero Acquisition - Unit Stock Price History

NASDAQ: MUZEUFinanceBlank ChecksUSD

10.17+0.01 (+0.10%)

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

MUZEU price history at a glance

The price history for Muzero Acquisition - Unit (MUZEU) on this page begins on January 26, 2026, when the stock closed at $10.00; it most recently closed at $10.17 on October 5, 2026. The highest price in this record is $11.20, reached on June 8, 2026; the latest close is 9.2% below that peak. 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: $11.20
Date of high: Jun 8, 2026
Low since 2026: $9.93
Date of low: Mar 30, 2026
52-week high: $11.20
52-week low: $9.93
IPO year: 2026
Last close: $10.17

MUZEU returns

1 week

+0.69%

1 month

+0.69%

3 months

-0.20%

6 months

+2.11%

MUZEU price return, excluding dividends.

MUZEU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.17	10.17	10.10	10.17	+0.10%	4.44K
Oct 7, 2026	10.16	10.16	10.16	10.16	+0.59%	100
Oct 6, 2026	10.10	10.10	10.10	10.10	0.00%	0
Oct 5, 2026	10.10	10.10	10.10	10.10	0.00%	0
Oct 2, 2026	10.10	10.10	10.10	10.10	0.00%	0
Oct 1, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 30, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 29, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 28, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 25, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 24, 2026	10.10	10.10	10.10	10.10	0.00%	300
Sep 23, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 22, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 21, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 18, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 17, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 16, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 15, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 14, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 11, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 10, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 9, 2026	10.16	10.16	10.10	10.10	0.00%	1.90K
Sep 8, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 4, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 3, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 2, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 1, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 31, 2026	10.10	10.10	10.10	10.10	-0.39%	100
Aug 28, 2026	10.14	10.14	10.14	10.14	+0.40%	100
Aug 27, 2026	10.10	10.10	10.10	10.10	+0.20%	200
Aug 26, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 25, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 24, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 21, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 20, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 19, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 18, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 17, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 14, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 13, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 12, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 11, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 10, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 7, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 6, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 5, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 4, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 3, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 31, 2026	10.20	10.20	10.08	10.08	-3.26%	10.20K
Jul 30, 2026	10.42	10.42	10.42	10.42	0.00%	0
Jul 29, 2026	10.42	10.42	10.42	10.42	0.00%	0
Jul 28, 2026	10.11	10.42	10.08	10.42	-0.38%	3.10K
Jul 27, 2026	10.46	10.46	10.46	10.46	0.00%	0
Jul 24, 2026	10.46	10.46	10.46	10.46	0.00%	0
Jul 23, 2026	10.39	10.50	10.39	10.46	+2.65%	900
Jul 22, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jul 21, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jul 20, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jul 17, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jul 16, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jul 15, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jul 14, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jul 13, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jul 10, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jul 9, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jul 8, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jul 7, 2026	10.19	10.19	10.19	10.19	+1.49%	100
Jul 6, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jul 2, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jul 1, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 30, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 29, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 26, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 25, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 24, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 23, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 22, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 18, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 17, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 16, 2026	10.25	10.25	10.04	10.04	-0.10%	2.20K
Jun 15, 2026	10.05	10.05	10.05	10.05	-0.20%	200
Jun 12, 2026	10.09	10.09	10.05	10.07	-1.76%	400
Jun 11, 2026	10.34	11.20	10.12	10.25	-0.87%	3.80K
Jun 10, 2026	10.05	10.34	10.05	10.34	+1.47%	400
Jun 9, 2026	10.04	10.34	10.04	10.19	+1.49%	400
Jun 8, 2026	10.04	10.04	10.04	10.04	+0.10%	1.50K
Jun 5, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 4, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 3, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 2, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 1, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 29, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 28, 2026	10.03	10.03	10.03	10.03	0.00%	300
May 27, 2026	10.19	10.36	10.03	10.03	0.00%	3.50K
May 26, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 22, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 21, 2026	10.03	10.03	10.03	10.03	+0.10%	3.80K
May 20, 2026	10.02	10.02	10.02	10.02	+0.10%	4.60K
May 19, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 18, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 15, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 14, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 13, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 12, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 11, 2026	10.01	10.01	10.01	10.01	+0.10%	1.90K
May 8, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 7, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 6, 2026	10.00	10.00	10.00	10.00	-0.10%	300
May 5, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 4, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 1, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 30, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 29, 2026	10.01	10.01	10.01	10.01	+0.20%	2.50K
Apr 28, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 27, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 24, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 23, 2026	9.99	9.99	9.99	9.99	+0.20%	5.00K
Apr 22, 2026	9.97	9.97	9.97	9.97	0.00%	5.00K
Apr 21, 2026	9.97	9.97	9.97	9.97	0.00%	0
Apr 20, 2026	9.97	9.97	9.97	9.97	0.00%	0
Apr 17, 2026	9.97	9.97	9.97	9.97	-0.10%	10.20K
Apr 16, 2026	9.97	9.98	9.97	9.98	+0.30%	126.80K
Apr 15, 2026	9.95	9.95	9.95	9.95	+0.10%	300
Apr 14, 2026	9.96	9.96	9.93	9.94	-0.20%	15.50K
Apr 13, 2026	9.96	9.96	9.96	9.96	0.00%	0
Apr 10, 2026	9.96	9.96	9.96	9.96	0.00%	0
Apr 9, 2026	9.96	9.96	9.96	9.96	+0.10%	5.00K
Apr 8, 2026	9.95	9.95	9.95	9.95	0.00%	700
Apr 7, 2026	9.95	9.95	9.95	9.95	0.00%	0
Apr 6, 2026	9.95	9.95	9.95	9.95	0.00%	0
Apr 2, 2026	9.95	9.95	9.95	9.95	-0.10%	1.40K
Apr 1, 2026	9.95	9.96	9.95	9.96	+0.30%	5.40K
Mar 31, 2026	9.93	9.93	9.93	9.93	-0.10%	30.20K
Mar 30, 2026	9.94	9.94	9.94	9.94	0.00%	20.00K
Mar 27, 2026	9.94	9.94	9.94	9.94	-0.10%	8.80K
Mar 26, 2026	9.95	9.95	9.95	9.95	-0.20%	2.70K
Mar 25, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 24, 2026	9.98	9.98	9.95	9.97	+0.10%	14.10K
Mar 23, 2026	9.96	9.96	9.96	9.96	+0.10%	8.00K
Mar 20, 2026	9.95	9.95	9.95	9.95	+0.10%	5.90K
Mar 19, 2026	9.94	9.94	9.94	9.94	0.00%	3.60K
Mar 18, 2026	9.94	9.94	9.94	9.94	0.00%	0
Mar 17, 2026	9.94	9.94	9.94	9.94	-0.10%	100
Mar 16, 2026	9.95	9.95	9.95	9.95	0.00%	0
Mar 13, 2026	9.95	9.95	9.95	9.95	-0.10%	1.00K
Mar 12, 2026	9.96	9.96	9.96	9.96	0.00%	400
Mar 11, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 10, 2026	9.96	9.96	9.96	9.96	-0.10%	293.70K
Mar 9, 2026	9.97	9.97	9.97	9.97	0.00%	7.60K
Mar 6, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 5, 2026	9.97	9.97	9.97	9.97	0.00%	1.80K
Mar 4, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 3, 2026	9.97	9.97	9.97	9.97	0.00%	1.50K
Mar 2, 2026	9.97	9.97	9.97	9.97	0.00%	0
Feb 27, 2026	9.97	9.97	9.97	9.97	0.00%	0
Feb 26, 2026	9.97	9.97	9.94	9.97	0.00%	58.20K
Feb 25, 2026	9.98	9.98	9.97	9.97	0.00%	113.90K
Feb 24, 2026	9.97	9.97	9.97	9.97	-0.10%	28.10K
Feb 23, 2026	9.99	9.99	9.98	9.98	-0.10%	8.80K
Feb 20, 2026	9.95	10.00	9.95	9.99	0.00%	343.00K
Feb 19, 2026	9.99	9.99	9.99	9.99	0.00%	0
Feb 18, 2026	9.97	9.99	9.97	9.99	0.00%	700
Feb 17, 2026	9.96	9.99	9.95	9.99	+0.10%	78.20K
Feb 13, 2026	9.99	9.99	9.98	9.98	0.00%	113.50K
Feb 12, 2026	9.99	9.99	9.98	9.98	-0.10%	3.40K
Feb 11, 2026	9.99	9.99	9.99	9.99	-0.10%	900
Feb 10, 2026	9.99	10.00	9.98	10.00	+0.10%	114.50K
Feb 9, 2026	9.99	9.99	9.98	9.99	+0.10%	9.60K
Feb 6, 2026	10.00	10.00	9.98	9.98	-0.10%	67.10K
Feb 5, 2026	10.00	10.00	9.99	9.99	-0.10%	67.50K
Feb 4, 2026	10.01	10.03	9.99	10.00	0.00%	70.00K
Feb 3, 2026	10.01	10.01	9.99	10.00	0.00%	189.20K
Feb 2, 2026	10.01	10.03	10.00	10.00	0.00%	860.80K
Jan 30, 2026	10.01	10.03	10.00	10.00	—	8.62M

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