Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MSOX )

3.510 +0.020 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.610 3.671 3.410 3.620 392,768 -0.03(-0.82%)
Dec 28, 2023 3.630 3.820 3.550 3.650 350,892 +0.05(+1.39%)
Dec 27, 2023 3.840 3.840 3.480 3.600 475,516 -0.27(-6.98%)
Dec 26, 2023 3.270 4.000 3.130 3.870 893,995 +0.66(+20.56%)
Dec 22, 2023 2.970 3.308 2.833 3.210 512,958 +0.42(+15.05%)
Dec 21, 2023 2.960 2.960 2.750 2.790 322,788 -0.13(-4.45%)
Dec 20, 2023 3.020 3.020 2.890 2.920 179,368 -0.08(-2.67%)
Dec 19, 2023 3.100 3.170 2.960 3.000 398,768 -0.10(-3.23%)
Dec 18, 2023 3.390 3.400 3.054 3.100 342,475 -0.31(-9.09%)
Dec 15, 2023 3.280 3.410 3.110 3.410 391,155 +0.17(+5.25%)
Dec 14, 2023 3.280 3.300 2.960 3.240 524,661 -0.02(-0.61%)
Dec 13, 2023 2.850 3.260 2.810 3.260 632,274 +0.45(+16.01%)
Dec 12, 2023 3.930 3.955 2.810 2.810 1,197,538 -1.20(-29.93%)
Dec 11, 2023 4.410 4.567 3.990 4.010 506,342 -0.46(-10.29%)
Dec 08, 2023 4.680 4.680 4.210 4.470 405,246 -0.12(-2.61%)
Dec 07, 2023 4.650 4.750 4.540 4.590 408,607 -0.05(-1.08%)
Dec 06, 2023 4.360 4.710 4.211 4.640 578,332 +0.45(+10.74%)
Dec 05, 2023 4.300 4.340 4.040 4.190 208,155 -0.04(-0.95%)
Dec 04, 2023 3.800 4.500 3.730 4.230 430,246 +0.36(+9.30%)
Dec 01, 2023 3.670 3.877 3.640 3.870 179,270 +0.15(+4.03%)
Nov 30, 2023 3.660 3.788 3.550 3.720 171,877 +0.01(+0.27%)
Nov 29, 2023 3.840 3.960 3.671 3.710 234,020 -0.11(-2.88%)
Nov 28, 2023 3.730 3.930 3.580 3.820 173,449 +0.04(+1.06%)
Nov 27, 2023 3.690 3.790 3.572 3.780 127,733 +0.10(+2.72%)
Nov 24, 2023 3.780 3.801 3.610 3.680 117,300 -0.18(-4.66%)
Nov 22, 2023 3.780 3.860 3.620 3.860 136,790 +0.05(+1.31%)
Nov 21, 2023 3.500 3.860 3.370 3.810 217,393 +0.20(+5.54%)
Nov 20, 2023 3.860 3.860 3.460 3.610 500,051 -0.24(-6.23%)
Nov 17, 2023 3.360 3.850 3.330 3.850 301,341 +0.54(+16.31%)
Nov 16, 2023 3.590 3.630 3.200 3.310 338,953 -0.35(-9.56%)
Nov 15, 2023 3.610 3.830 3.500 3.660 347,777 +0.06(+1.67%)
Nov 14, 2023 3.860 3.990 3.540 3.600 351,163 -0.13(-3.49%)
Nov 13, 2023 3.560 3.920 3.380 3.730 643,287 +0.18(+5.07%)
Nov 10, 2023 3.040 3.578 3.040 3.550 491,038 +0.48(+15.64%)
Nov 09, 2023 3.160 3.330 2.900 3.070 291,183 -0.09(-2.85%)
Nov 08, 2023 3.030 3.330 2.970 3.160 658,515 +0.23(+7.85%)
Nov 07, 2023 2.780 2.990 2.742 2.930 306,366 +0.08(+2.81%)
Nov 06, 2023 2.920 2.970 2.710 2.850 211,801 -0.01(-0.35%)
Nov 03, 2023 2.740 2.940 2.620 2.860 435,429 +0.14(+5.15%)
Nov 02, 2023 2.430 2.837 2.420 2.720 451,621 +0.30(+12.40%)
Nov 01, 2023 2.590 2.590 2.360 2.420 210,451 -0.18(-6.92%)
Oct 31, 2023 2.170 2.680 2.150 2.600 615,265 +0.40(+18.18%)
Oct 30, 2023 2.310 2.320 2.020 2.200 786,177 -0.09(-3.93%)
Oct 27, 2023 2.740 2.780 2.245 2.290 776,376 -0.43(-15.81%)
Oct 26, 2023 3.070 3.070 2.650 2.720 792,382 -0.42(-13.38%)
Oct 25, 2023 3.580 3.580 3.030 3.140 591,727 -0.51(-13.97%)
Oct 24, 2023 3.650 3.822 3.400 3.650 471,833 +0.00(+0.00%)
Oct 23, 2023 3.820 3.908 3.610 3.650 187,382 -0.22(-5.68%)
Oct 20, 2023 4.050 4.050 3.770 3.870 344,747 -0.22(-5.38%)
Oct 19, 2023 4.100 4.250 3.960 4.090 178,469 +0.08(+2.00%)
Oct 18, 2023 4.680 5.110 3.950 4.010 823,183 -0.82(-16.98%)
Oct 17, 2023 4.280 4.948 4.160 4.830 451,385 +0.48(+11.03%)
Oct 16, 2023 4.230 4.500 4.120 4.350 190,021 +0.00(+0.00%)
Oct 13, 2023 4.290 4.640 4.180 4.350 317,010 +0.08(+1.87%)
Oct 12, 2023 4.280 4.600 4.040 4.270 323,329 +0.01(+0.23%)
Oct 11, 2023 4.640 4.640 4.110 4.260 300,457 -0.38(-8.19%)
Oct 10, 2023 4.490 4.690 4.300 4.640 235,279 +0.16(+3.57%)
Oct 09, 2023 4.420 4.530 4.251 4.480 222,514 -0.03(-0.67%)
Oct 06, 2023 4.340 4.810 4.144 4.510 428,030 +0.18(+4.16%)
Oct 05, 2023 4.810 4.810 4.240 4.330 639,783 -0.15(-3.35%)
Oct 04, 2023 5.000 5.120 4.420 4.480 798,220 -0.64(-12.50%)
Oct 03, 2023 5.730 5.760 5.020 5.120 346,607 -0.68(-11.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.