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

(NY: MSOX )

3.230 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2023 4.960 5.220 4.960 5.070 14,654 +0.12(+2.42%)
Feb 27, 2023 5.250 5.400 4.950 4.950 33,695 -0.22(-4.26%)
Feb 24, 2023 5.210 5.250 5.050 5.170 33,483 -0.15(-2.82%)
Feb 23, 2023 5.420 5.590 5.220 5.320 36,943 -0.08(-1.57%)
Feb 22, 2023 5.560 5.620 5.405 5.405 31,632 -0.19(-3.48%)
Feb 21, 2023 5.890 6.070 5.330 5.600 74,012 -0.46(-7.61%)
Feb 17, 2023 6.090 6.110 5.611 6.061 84,011 -0.09(-1.45%)
Feb 16, 2023 5.570 6.309 5.470 6.150 66,414 +0.37(+6.40%)
Feb 15, 2023 5.710 5.780 5.580 5.780 37,088 +0.11(+1.94%)
Feb 14, 2023 5.290 5.670 5.281 5.670 47,244 +0.33(+6.18%)
Feb 13, 2023 5.500 5.610 5.300 5.340 7,504 -0.03(-0.56%)
Feb 10, 2023 5.000 5.500 5.000 5.370 29,254 +0.30(+5.92%)
Feb 09, 2023 5.580 5.580 5.020 5.070 44,856 -0.39(-7.14%)
Feb 08, 2023 5.600 5.605 5.430 5.460 13,062 -0.16(-2.85%)
Feb 07, 2023 5.760 5.780 5.500 5.620 40,708 -0.14(-2.43%)
Feb 06, 2023 5.620 5.890 5.620 5.760 21,472 -0.08(-1.37%)
Feb 03, 2023 5.610 6.060 5.610 5.840 53,914 +0.17(+3.00%)
Feb 02, 2023 6.100 6.100 5.350 5.670 57,691 -0.08(-1.39%)
Feb 01, 2023 5.390 6.070 5.270 5.750 75,134 +0.34(+6.28%)
Jan 31, 2023 4.960 5.860 4.895 5.410 53,830 +0.37(+7.34%)
Jan 30, 2023 5.020 5.200 4.950 5.040 38,388 -0.02(-0.40%)
Jan 27, 2023 4.580 5.130 4.580 5.060 42,973 +0.42(+8.93%)
Jan 26, 2023 5.070 5.180 4.470 4.645 94,111 -0.47(-9.10%)
Jan 25, 2023 5.220 5.380 5.010 5.110 32,422 -0.28(-5.19%)
Jan 24, 2023 5.470 5.530 5.330 5.390 29,902 -0.19(-3.41%)
Jan 23, 2023 5.640 5.760 5.490 5.580 26,555 -0.13(-2.28%)
Jan 20, 2023 5.660 5.880 5.580 5.710 26,948 +0.15(+2.70%)
Jan 19, 2023 5.890 6.010 5.560 5.560 35,617 -0.43(-7.18%)
Jan 18, 2023 6.360 6.540 5.960 5.990 117,939 -0.35(-5.52%)
Jan 17, 2023 6.060 6.390 6.060 6.340 47,827 +0.33(+5.49%)
Jan 13, 2023 6.010 6.150 6.000 6.010 25,632 -0.02(-0.39%)
Jan 12, 2023 6.000 6.250 5.830 6.034 23,070 +0.03(+0.56%)
Jan 11, 2023 5.790 6.290 5.790 6.000 37,105 +0.17(+2.92%)
Jan 10, 2023 5.800 5.950 5.770 5.830 17,813 +0.08(+1.39%)
Jan 09, 2023 6.170 6.400 5.720 5.750 72,998 -0.46(-7.41%)
Jan 06, 2023 6.590 6.600 6.160 6.210 37,400 -0.22(-3.42%)
Jan 05, 2023 6.170 6.460 6.080 6.430 40,469 +0.24(+3.92%)
Jan 04, 2023 5.920 6.300 5.780 6.188 47,382 +0.38(+6.50%)
Jan 03, 2023 6.050 6.380 5.700 5.810 54,737 -0.15(-2.52%)
Dec 30, 2022 5.930 6.070 5.490 5.960 61,297 +0.04(+0.59%)
Dec 29, 2022 5.530 6.230 5.190 5.925 64,324 +0.63(+11.90%)
Dec 28, 2022 5.790 6.090 5.030 5.295 54,126 -0.33(-5.78%)
Dec 27, 2022 6.570 6.700 5.600 5.620 82,106 -0.84(-12.99%)
Dec 23, 2022 5.770 6.610 5.630 6.459 83,099 +0.88(+15.75%)
Dec 22, 2022 5.860 6.025 5.545 5.580 57,878 -0.31(-5.26%)
Dec 21, 2022 6.180 6.340 5.400 5.890 91,449 -0.04(-0.67%)
Dec 20, 2022 6.900 7.209 5.890 5.930 159,524 -1.01(-14.55%)
Dec 19, 2022 11.00 11.09 6.890 6.940 239,384 -3.52(-33.65%)
Dec 16, 2022 9.390 11.12 9.340 10.46 145,938 +1.36(+14.95%)
Dec 15, 2022 9.650 11.06 9.000 9.100 109,873 -0.65(-6.67%)
Dec 14, 2022 10.99 11.01 9.750 9.750 81,090 -1.41(-12.63%)
Dec 13, 2022 12.99 13.13 11.16 11.16 84,596 -1.07(-8.75%)
Dec 12, 2022 13.95 14.65 12.16 12.23 100,953 -2.32(-15.95%)
Dec 09, 2022 14.45 15.47 14.00 14.55 74,719 +0.01(+0.07%)
Dec 08, 2022 17.82 17.82 14.16 14.54 208,585 -3.51(-19.45%)
Dec 07, 2022 19.14 19.20 17.29 18.05 144,025 -2.85(-13.64%)
Dec 06, 2022 27.38 27.38 19.64 20.90 267,024 -6.26(-23.05%)
Dec 05, 2022 27.00 31.00 26.00 27.16 206,976 +1.58(+6.18%)
Dec 02, 2022 24.11 26.32 22.10 25.58 116,661 +1.42(+5.87%)
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.