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

(NY: MSOX )

5.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 3.400 3.810 3.400 3.566 121,489 +0.19(+5.51%)
Apr 28, 2023 3.500 3.530 3.360 3.380 53,382 -0.09(-2.59%)
Apr 27, 2023 3.900 3.900 3.400 3.470 215,711 +0.44(+14.52%)
Apr 26, 2023 3.000 3.070 2.930 3.030 38,990 +0.08(+2.71%)
Apr 25, 2023 3.060 3.120 2.950 2.950 37,245 -0.14(-4.47%)
Apr 24, 2023 3.010 3.119 2.880 3.088 35,015 +0.09(+2.94%)
Apr 21, 2023 3.050 3.050 2.950 3.000 42,733 -0.01(-0.33%)
Apr 20, 2023 3.250 3.310 3.010 3.010 82,654 -0.29(-8.87%)
Apr 19, 2023 3.240 3.360 3.210 3.303 67,285 +0.06(+1.94%)
Apr 18, 2023 3.360 3.390 3.220 3.240 26,651 -0.11(-3.28%)
Apr 17, 2023 3.300 3.410 3.260 3.350 88,748 +0.13(+4.04%)
Apr 14, 2023 3.520 3.520 3.200 3.220 55,720 -0.25(-7.20%)
Apr 13, 2023 3.380 3.570 3.370 3.470 69,285 +0.12(+3.58%)
Apr 12, 2023 3.190 3.390 3.190 3.350 51,440 +0.18(+5.71%)
Apr 11, 2023 3.200 3.340 3.120 3.169 85,759 -0.09(-2.79%)
Apr 10, 2023 3.300 3.340 3.180 3.260 55,389 -0.04(-1.21%)
Apr 06, 2023 3.170 3.480 3.113 3.300 43,987 +0.19(+6.11%)
Apr 05, 2023 3.270 3.270 2.960 3.110 58,411 -0.11(-3.42%)
Apr 04, 2023 3.480 3.520 3.220 3.220 78,375 -0.31(-8.78%)
Apr 03, 2023 3.790 3.790 3.500 3.530 81,867 -0.24(-6.42%)
Mar 31, 2023 3.860 3.940 3.680 3.772 45,019 -0.08(-2.03%)
Mar 30, 2023 4.090 4.090 3.790 3.850 24,963 -0.15(-3.75%)
Mar 29, 2023 4.040 4.130 3.900 4.000 26,811 -0.02(-0.50%)
Mar 28, 2023 3.910 4.050 3.900 4.020 24,829 +0.06(+1.52%)
Mar 27, 2023 4.010 4.040 3.555 3.960 80,189 +0.02(+0.51%)
Mar 24, 2023 3.940 4.040 3.860 3.940 47,613 -0.07(-1.75%)
Mar 23, 2023 4.340 4.390 4.000 4.010 62,301 -0.24(-5.65%)
Mar 22, 2023 4.360 4.430 4.200 4.250 71,821 -0.21(-4.79%)
Mar 21, 2023 4.300 4.500 4.160 4.464 67,941 +0.16(+3.80%)
Mar 20, 2023 4.680 4.730 4.230 4.300 75,957 -0.31(-6.72%)
Mar 17, 2023 4.670 4.800 4.450 4.610 123,546 -0.07(-1.45%)
Mar 16, 2023 4.610 5.260 4.540 4.678 194,801 +0.08(+1.69%)
Mar 15, 2023 4.690 4.700 4.530 4.600 63,950 -0.26(-5.35%)
Mar 14, 2023 4.870 5.010 4.800 4.860 81,073 +0.11(+2.32%)
Mar 13, 2023 4.900 4.900 4.650 4.750 61,365 -0.17(-3.46%)
Mar 10, 2023 5.010 5.180 4.810 4.920 120,842 -0.19(-3.72%)
Mar 09, 2023 5.590 5.590 5.090 5.110 68,665 -0.39(-7.09%)
Mar 08, 2023 5.770 5.770 5.290 5.500 40,170 -0.27(-4.68%)
Mar 07, 2023 5.670 5.780 5.410 5.770 57,564 +0.25(+4.44%)
Mar 06, 2023 5.650 5.840 5.480 5.525 27,837 -0.10(-1.69%)
Mar 03, 2023 5.460 5.670 5.380 5.620 51,010 +0.21(+3.88%)
Mar 02, 2023 5.090 5.590 5.040 5.410 56,623 +0.36(+7.13%)
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.