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

(NY: MSOX )

5.140 -0.200 (-3.75%)
Official Closing 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 (%)
Jan 31, 2024 6.180 6.390 5.750 6.090 767,833 -0.16(-2.56%)
Jan 30, 2024 6.050 6.550 5.950 6.250 900,817 +0.21(+3.48%)
Jan 29, 2024 5.750 6.056 5.380 6.040 808,814 +0.22(+3.78%)
Jan 26, 2024 5.910 6.090 5.800 5.820 806,196 -0.13(-2.18%)
Jan 25, 2024 5.730 6.010 5.450 5.950 628,062 +0.27(+4.75%)
Jan 24, 2024 5.150 5.930 5.106 5.680 1,143,904 +0.63(+12.48%)
Jan 23, 2024 5.260 5.260 4.900 5.050 579,888 -0.19(-3.63%)
Jan 22, 2024 4.940 5.330 4.880 5.240 943,563 +0.26(+5.22%)
Jan 19, 2024 4.500 5.130 4.150 4.980 1,534,908 +0.48(+10.67%)
Jan 18, 2024 4.960 5.150 4.430 4.500 925,130 -0.53(-10.54%)
Jan 17, 2024 5.190 5.310 4.920 5.030 993,757 -0.37(-6.85%)
Jan 16, 2024 5.500 5.770 4.900 5.400 2,476,547 +0.60(+12.50%)
Jan 12, 2024 4.150 4.830 4.150 4.800 2,133,828 +0.82(+20.60%)
Jan 11, 2024 3.550 4.040 3.550 3.980 762,651 +0.32(+8.74%)
Jan 10, 2024 4.120 4.160 3.600 3.660 946,272 -0.55(-13.06%)
Jan 09, 2024 4.350 4.450 4.000 4.210 592,241 -0.29(-6.44%)
Jan 08, 2024 4.550 4.730 4.280 4.500 1,078,105 -0.10(-2.17%)
Jan 05, 2024 3.990 4.790 3.710 4.600 1,264,484 +0.55(+13.58%)
Jan 04, 2024 3.810 4.180 3.750 4.050 813,276 +0.30(+8.00%)
Jan 03, 2024 3.430 4.128 3.240 3.750 1,357,315 +0.33(+9.65%)
Jan 02, 2024 3.650 3.700 3.260 3.420 561,763 -0.20(-5.52%)
Dec 29, 2023 3.610 3.671 3.410 3.620 392,768 -0.03(-0.82%)
Dec 28, 2023 3.630 3.820 3.550 3.650 350,892 +0.05(+1.39%)
Dec 27, 2023 3.840 3.840 3.480 3.600 475,516 -0.27(-6.98%)
Dec 26, 2023 3.270 4.000 3.130 3.870 893,995 +0.66(+20.56%)
Dec 22, 2023 2.970 3.308 2.833 3.210 512,958 +0.42(+15.05%)
Dec 21, 2023 2.960 2.960 2.750 2.790 322,788 -0.13(-4.45%)
Dec 20, 2023 3.020 3.020 2.890 2.920 179,368 -0.08(-2.67%)
Dec 19, 2023 3.100 3.170 2.960 3.000 398,768 -0.10(-3.23%)
Dec 18, 2023 3.390 3.400 3.054 3.100 342,475 -0.31(-9.09%)
Dec 15, 2023 3.280 3.410 3.110 3.410 391,155 +0.17(+5.25%)
Dec 14, 2023 3.280 3.300 2.960 3.240 524,661 -0.02(-0.61%)
Dec 13, 2023 2.850 3.260 2.810 3.260 632,274 +0.45(+16.01%)
Dec 12, 2023 3.930 3.955 2.810 2.810 1,197,538 -1.20(-29.93%)
Dec 11, 2023 4.410 4.567 3.990 4.010 506,342 -0.46(-10.29%)
Dec 08, 2023 4.680 4.680 4.210 4.470 405,246 -0.12(-2.61%)
Dec 07, 2023 4.650 4.750 4.540 4.590 408,607 -0.05(-1.08%)
Dec 06, 2023 4.360 4.710 4.211 4.640 578,332 +0.45(+10.74%)
Dec 05, 2023 4.300 4.340 4.040 4.190 208,155 -0.04(-0.95%)
Dec 04, 2023 3.800 4.500 3.730 4.230 430,246 +0.36(+9.30%)
Dec 01, 2023 3.670 3.877 3.640 3.870 179,270 +0.15(+4.03%)
Nov 30, 2023 3.660 3.788 3.550 3.720 171,877 +0.01(+0.27%)
Nov 29, 2023 3.840 3.960 3.671 3.710 234,020 -0.11(-2.88%)
Nov 28, 2023 3.730 3.930 3.580 3.820 173,449 +0.04(+1.06%)
Nov 27, 2023 3.690 3.790 3.572 3.780 127,733 +0.10(+2.72%)
Nov 24, 2023 3.780 3.801 3.610 3.680 117,300 -0.18(-4.66%)
Nov 22, 2023 3.780 3.860 3.620 3.860 136,790 +0.05(+1.31%)
Nov 21, 2023 3.500 3.860 3.370 3.810 217,393 +0.20(+5.54%)
Nov 20, 2023 3.860 3.860 3.460 3.610 500,051 -0.24(-6.23%)
Nov 17, 2023 3.360 3.850 3.330 3.850 301,341 +0.54(+16.31%)
Nov 16, 2023 3.590 3.630 3.200 3.310 338,953 -0.35(-9.56%)
Nov 15, 2023 3.610 3.830 3.500 3.660 347,777 +0.06(+1.67%)
Nov 14, 2023 3.860 3.990 3.540 3.600 351,163 -0.13(-3.49%)
Nov 13, 2023 3.560 3.920 3.380 3.730 643,287 +0.18(+5.07%)
Nov 10, 2023 3.040 3.578 3.040 3.550 491,038 +0.48(+15.64%)
Nov 09, 2023 3.160 3.330 2.900 3.070 291,183 -0.09(-2.85%)
Nov 08, 2023 3.030 3.330 2.970 3.160 658,515 +0.23(+7.85%)
Nov 07, 2023 2.780 2.990 2.742 2.930 306,366 +0.08(+2.81%)
Nov 06, 2023 2.920 2.970 2.710 2.850 211,801 -0.01(-0.35%)
Nov 03, 2023 2.740 2.940 2.620 2.860 435,429 +0.14(+5.15%)
Nov 02, 2023 2.430 2.837 2.420 2.720 451,621 +0.30(+12.40%)
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.