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

(NY: MSOX )

3.230 +0.020 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2023 2.910 3.150 2.910 3.143 92,599 +0.21(+7.28%)
Jul 28, 2023 2.720 2.950 2.710 2.930 78,763 +0.22(+8.12%)
Jul 27, 2023 2.740 2.779 2.650 2.710 138,299 +0.00(+0.00%)
Jul 26, 2023 2.700 2.930 2.699 2.710 100,493 -0.01(-0.37%)
Jul 25, 2023 2.800 2.900 2.710 2.720 101,410 -0.08(-2.86%)
Jul 24, 2023 2.960 3.020 2.800 2.800 61,802 -0.18(-6.04%)
Jul 21, 2023 3.160 3.170 2.950 2.980 77,935 -0.14(-4.49%)
Jul 20, 2023 3.250 3.290 2.900 3.120 199,994 -0.15(-4.59%)
Jul 19, 2023 3.300 3.435 3.230 3.270 117,414 -0.07(-2.10%)
Jul 18, 2023 3.420 3.530 3.310 3.340 103,029 -0.13(-3.75%)
Jul 17, 2023 3.730 3.740 3.350 3.470 197,101 -0.29(-7.71%)
Jul 14, 2023 3.890 3.920 3.700 3.760 135,736 -0.22(-5.53%)
Jul 13, 2023 3.690 4.179 3.680 3.980 191,070 +0.25(+6.70%)
Jul 12, 2023 4.030 4.040 3.625 3.730 167,930 -0.30(-7.44%)
Jul 11, 2023 4.030 4.170 3.910 4.030 130,127 +0.09(+2.28%)
Jul 10, 2023 4.420 4.440 3.930 3.940 219,414 -0.12(-2.96%)
Jul 07, 2023 3.550 4.140 3.450 4.060 312,495 +0.55(+15.67%)
Jul 06, 2023 3.560 3.770 3.460 3.510 109,858 -0.11(-3.04%)
Jul 05, 2023 3.790 3.860 3.610 3.620 108,105 -0.17(-4.49%)
Jul 03, 2023 3.250 3.860 3.220 3.790 202,100 +0.55(+16.98%)
Jun 30, 2023 3.200 3.355 3.200 3.240 108,777 +0.04(+1.25%)
Jun 29, 2023 3.240 3.270 3.150 3.200 91,431 -0.02(-0.62%)
Jun 28, 2023 3.250 3.250 3.145 3.220 68,711 -0.02(-0.62%)
Jun 27, 2023 3.200 3.330 3.200 3.240 76,911 +0.07(+2.21%)
Jun 26, 2023 3.290 3.315 3.170 3.170 91,337 -0.08(-2.46%)
Jun 23, 2023 3.490 3.530 3.250 3.250 148,294 -0.28(-7.93%)
Jun 22, 2023 3.400 3.530 3.300 3.530 62,433 +0.13(+3.82%)
Jun 21, 2023 3.330 3.570 3.250 3.400 113,154 +0.09(+2.72%)
Jun 20, 2023 3.220 3.410 3.220 3.310 81,913 +0.11(+3.44%)
Jun 16, 2023 3.370 3.608 3.200 3.200 145,936 +0.00(+0.00%)
Jun 15, 2023 3.220 3.320 3.050 3.200 78,191 +0.03(+0.95%)
Jun 14, 2023 3.080 3.200 3.011 3.170 78,082 +0.12(+3.93%)
Jun 13, 2023 3.150 3.199 3.050 3.050 48,638 -0.08(-2.56%)
Jun 12, 2023 3.230 3.320 3.090 3.130 57,713 -0.16(-4.86%)
Jun 09, 2023 3.350 3.390 3.220 3.290 63,603 +0.05(+1.54%)
Jun 08, 2023 3.350 3.550 3.210 3.240 96,485 -0.04(-1.22%)
Jun 07, 2023 3.150 3.650 3.060 3.280 198,756 +0.22(+7.19%)
Jun 06, 2023 3.100 3.135 3.000 3.060 63,290 +0.04(+1.32%)
Jun 05, 2023 3.110 3.120 3.000 3.020 17,988 -0.07(-2.27%)
Jun 02, 2023 3.180 3.220 3.090 3.090 52,183 -0.06(-1.90%)
Jun 01, 2023 3.280 3.330 3.120 3.150 27,618 -0.13(-3.96%)
May 31, 2023 3.410 3.460 3.240 3.280 51,144 -0.14(-4.09%)
May 30, 2023 3.280 3.500 3.141 3.420 60,544 +0.29(+9.35%)
May 26, 2023 3.420 3.420 3.120 3.127 21,304 -0.16(-4.94%)
May 25, 2023 3.510 3.510 3.150 3.290 51,586 -0.18(-5.19%)
May 24, 2023 3.320 3.470 3.300 3.470 36,575 +0.07(+2.06%)
May 23, 2023 3.300 3.480 3.150 3.400 58,881 +0.08(+2.41%)
May 22, 2023 3.170 3.350 3.100 3.320 46,539 +0.23(+7.44%)
May 19, 2023 3.360 3.370 3.090 3.090 74,750 -0.24(-7.21%)
May 18, 2023 3.210 3.467 3.110 3.330 111,079 +0.07(+2.15%)
May 17, 2023 3.290 3.310 3.150 3.260 48,693 +0.04(+1.24%)
May 16, 2023 3.080 3.410 3.080 3.220 81,678 +0.11(+3.54%)
May 15, 2023 3.080 3.170 2.990 3.110 86,993 +0.08(+2.64%)
May 12, 2023 3.100 3.220 2.850 3.030 105,653 -0.02(-0.66%)
May 11, 2023 3.710 3.790 3.020 3.050 228,581 -0.68(-18.23%)
May 10, 2023 4.060 4.140 3.690 3.730 127,266 -0.22(-5.57%)
May 09, 2023 4.370 4.370 3.910 3.950 93,023 -0.30(-7.01%)
May 08, 2023 4.260 4.367 3.980 4.248 116,182 +0.05(+1.13%)
May 05, 2023 4.200 4.440 3.880 4.200 219,319 +0.44(+11.70%)
May 04, 2023 3.190 4.090 3.150 3.760 270,538 +0.46(+13.94%)
May 03, 2023 3.540 3.595 3.300 3.300 52,813 -0.22(-6.25%)
May 02, 2023 3.570 3.678 3.170 3.520 89,589 -0.05(-1.30%)
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.