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 (%)
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%)
Oct 02, 2023 5.860 5.940 5.300 5.800 342,149 +0.12(+2.11%)
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%)
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.