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 (%)
Sep 29, 2023 5.940 6.170 5.410 5.680 570,386 -0.14(-2.41%)
Sep 28, 2023 5.760 6.100 5.220 5.820 803,075 -0.03(-0.51%)
Sep 27, 2023 6.250 6.680 5.610 5.850 1,300,876 -0.05(-0.85%)
Sep 26, 2023 5.890 6.290 5.700 5.900 634,277 +0.23(+4.06%)
Sep 25, 2023 6.000 5.900 5.640 5.670 1,555,943 -0.17(-2.91%)
Sep 22, 2023 5.640 5.870 5.480 5.840 365,579 +0.29(+5.23%)
Sep 21, 2023 5.860 5.930 5.300 5.550 841,304 -0.55(-9.02%)
Sep 20, 2023 6.050 6.580 5.902 6.100 525,414 +0.16(+2.69%)
Sep 19, 2023 6.750 6.750 5.800 5.940 906,249 -0.85(-12.52%)
Sep 18, 2023 6.980 7.051 6.420 6.790 1,238,228 -0.31(-4.37%)
Sep 15, 2023 8.110 8.110 6.930 7.100 1,222,431 +0.12(+1.72%)
Sep 14, 2023 6.900 7.266 6.590 6.980 859,040 +0.55(+8.55%)
Sep 13, 2023 6.640 7.030 6.020 6.430 646,604 -0.10(-1.53%)
Sep 12, 2023 7.050 7.150 5.910 6.530 821,569 -0.71(-9.81%)
Sep 11, 2023 6.730 7.335 6.540 7.240 1,372,140 +0.96(+15.29%)
Sep 08, 2023 6.120 7.190 6.000 6.280 1,292,083 +0.13(+2.11%)
Sep 07, 2023 6.290 6.800 5.590 6.150 1,317,945 +0.16(+2.67%)
Sep 06, 2023 7.200 7.250 5.810 5.990 2,198,405 -0.05(-0.83%)
Sep 05, 2023 4.950 6.330 4.760 6.040 1,902,173 +1.51(+33.33%)
Sep 01, 2023 4.800 5.320 4.240 4.530 754,062 +0.09(+2.03%)
Aug 31, 2023 3.740 4.990 3.550 4.440 1,617,309 +1.24(+38.75%)
Aug 30, 2023 2.400 4.200 2.340 3.200 1,555,181 +0.85(+36.17%)
Aug 29, 2023 2.360 2.520 2.320 2.350 86,032 +0.00(+0.00%)
Aug 28, 2023 2.390 2.390 2.320 2.350 49,735 -0.04(-1.67%)
Aug 25, 2023 2.350 2.420 2.318 2.390 29,595 +0.07(+3.02%)
Aug 24, 2023 2.460 2.460 2.320 2.320 81,807 -0.14(-5.69%)
Aug 23, 2023 2.500 2.510 2.450 2.460 29,165 -0.03(-1.20%)
Aug 22, 2023 2.530 2.549 2.490 2.490 38,054 -0.02(-0.80%)
Aug 21, 2023 2.470 2.550 2.470 2.510 34,853 +0.02(+0.80%)
Aug 18, 2023 2.450 2.569 2.445 2.490 25,864 +0.02(+0.81%)
Aug 17, 2023 2.450 2.570 2.450 2.470 36,010 +0.05(+2.07%)
Aug 16, 2023 2.460 2.460 2.400 2.420 52,653 +0.03(+1.26%)
Aug 15, 2023 2.400 2.490 2.360 2.390 72,249 -0.08(-3.24%)
Aug 14, 2023 2.580 2.580 2.400 2.470 66,840 -0.10(-3.89%)
Aug 11, 2023 2.590 2.630 2.500 2.570 75,892 -0.09(-3.38%)
Aug 10, 2023 2.770 2.770 2.550 2.660 92,969 -0.08(-2.92%)
Aug 09, 2023 3.010 3.010 2.740 2.740 59,705 -0.24(-8.05%)
Aug 08, 2023 2.780 2.980 2.780 2.980 85,156 +0.15(+5.30%)
Aug 07, 2023 2.900 2.930 2.780 2.830 77,115 -0.08(-2.75%)
Aug 04, 2023 3.010 3.030 2.900 2.910 23,263 -0.07(-2.35%)
Aug 03, 2023 2.900 3.070 2.895 2.980 60,285 +0.03(+1.02%)
Aug 02, 2023 3.080 3.090 2.930 2.950 65,873 -0.14(-4.53%)
Aug 01, 2023 3.110 3.180 3.030 3.090 59,332 -0.05(-1.70%)
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%)
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.