Myseum Inc.
MYSENASDAQTechnology● Active
$1.54
+$0.00(+0.00%)
Market Cap$6659467
P/E Ratio—
52W High$5.77
52W Low$1.31
Myseum Inc.（MYSE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
myse · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$185.00
Sep 29, 2021
-99.2% from here
5-Year Low5Y
$1.01
Jul 2, 2024
+52.5% from low
IPO Priceadj.
$34.20
Aug 13, 2021
-95.5% since IPO
1 Year Ago
$2.90
Jun 9, 2025
-46.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MYSE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.53 | $1.57 | $1.51 | $1.54 | $1.54 | 60K | +0.65% |
| Jun 5, 2026 | $1.61 | $1.61 | $1.51 | $1.54 | $1.54 | 87K | -4.35% |
| Jun 4, 2026 | $1.59 | $1.66 | $1.59 | $1.62 | $1.62 | 60K | +1.89% |
| Jun 3, 2026 | $1.65 | $1.69 | $1.60 | $1.60 | $1.60 | 85K | -3.03% |
| Jun 2, 2026 | $1.77 | $1.77 | $1.62 | $1.64 | $1.64 | 108K | -7.34% |
| Jun 1, 2026 | $1.77 | $1.80 | $1.73 | $1.77 | $1.77 | 45K | +0.00% |
| May 29, 2026 | $1.76 | $1.82 | $1.76 | $1.77 | $1.77 | 75K | +0.57% |
| May 28, 2026 | $1.69 | $1.81 | $1.68 | $1.79 | $1.79 | 92K | +5.92% |
| May 27, 2026 | $1.68 | $1.79 | $1.68 | $1.73 | $1.73 | 80K | +2.98% |
| May 26, 2026 | $1.73 | $1.77 | $1.67 | $1.70 | $1.70 | 99K | -1.73% |
| May 22, 2026 | $1.69 | $1.78 | $1.66 | $1.71 | $1.71 | 73K | +1.18% |
| May 21, 2026 | $1.67 | $1.74 | $1.61 | $1.69 | $1.69 | 179K | +1.20% |
| May 20, 2026 | $1.60 | $1.75 | $1.60 | $1.66 | $1.66 | 121K | +3.75% |
| May 19, 2026 | $1.69 | $1.71 | $1.58 | $1.60 | $1.60 | 151K | -5.33% |
| May 18, 2026 | $1.77 | $1.81 | $1.69 | $1.70 | $1.70 | 165K | -3.95% |
| May 15, 2026 | $1.75 | $1.85 | $1.72 | $1.81 | $1.81 | 91K | +3.43% |
| May 14, 2026 | $1.66 | $1.87 | $1.64 | $1.78 | $1.78 | 229K | +7.23% |
| May 13, 2026 | $1.69 | $1.75 | $1.62 | $1.65 | $1.65 | 171K | -2.37% |
| May 12, 2026 | $1.82 | $1.82 | $1.68 | $1.70 | $1.70 | 200K | -6.59% |
| May 11, 2026 | $1.79 | $1.89 | $1.75 | $1.84 | $1.84 | 193K | +2.79% |
Showing 1–20 of 1,209 records
Annual Stock Price Performance · MYSE
Jan 1 → Dec 31 · 6 years2026-14.0%$1.79 → $1.54
-14.0%
2025-5.5%$1.81 → $1.71
-5.5%
2024-35.5%$2.76 → $1.78
-35.5%
2023+19.6%$2.40 → $2.87
+19.6%
2022-92.2%$31.60 → $2.47
-92.2%
2021-23.3%$39.50 → $30.30
-23.3%
Best Year2023 · +19.6%
Worst Year2022 · -92.2%
Positive Years1 / 6
Avg Annual Return-25.1%
6Y Total Return-96.1%
6Y CAGR~-41.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in MYSE?
If you invested $1,000 in MYSE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$45
Total Return-95.5%
CAGR~-46.2% / yr
Profit$-955
Based on Aug 13, 2021 · $34.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Myseum Inc.（MYSE）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MYSE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MYSE 历史股价FMP 日线复权 OHLCV