Indicators

(NY: MSOX )

3.210 -0.080 (-2.43%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.470	6.700	5.950	6.280	2,786,358	-0.19(-2.94%)
Mar 27, 2024	5.690	6.590	5.340	6.470	2,274,771	+0.84(+14.92%)
Mar 26, 2024	5.180	5.780	5.180	5.630	1,296,984	+0.38(+7.24%)
Mar 25, 2024	5.880	6.070	5.190	5.250	1,754,099	-0.61(-10.41%)
Mar 22, 2024	6.000	6.230	5.590	5.860	2,630,968	-0.18(-2.98%)
Mar 21, 2024	5.200	6.090	4.910	6.040	2,553,609	+0.88(+17.05%)
Mar 20, 2024	5.270	5.480	5.090	5.160	1,866,220	-0.22(-4.09%)
Mar 19, 2024	5.500	5.630	5.165	5.380	2,311,852	-0.36(-6.27%)
Mar 18, 2024	5.360	5.770	5.180	5.740	3,306,361	+0.72(+14.34%)
Mar 15, 2024	4.350	5.130	4.220	5.020	3,223,586	+1.08(+27.41%)
Mar 14, 2024	3.860	4.050	3.750	3.940	976,758	-0.03(-0.76%)
Mar 13, 2024	3.670	3.970	3.570	3.970	835,497	+0.32(+8.77%)
Mar 12, 2024	3.810	3.890	3.520	3.650	946,427	-0.07(-1.88%)
Mar 11, 2024	4.070	4.180	3.590	3.720	1,746,343	-0.62(-14.29%)
Mar 08, 2024	4.300	4.430	4.110	4.340	1,437,118	+0.34(+8.50%)
Mar 07, 2024	4.200	4.330	3.830	4.000	2,294,076	-0.21(-4.99%)
Mar 06, 2024	4.820	4.860	4.170	4.210	2,133,145	-0.65(-13.37%)
Mar 05, 2024	4.890	5.310	4.511	4.860	3,154,587	-0.09(-1.82%)
Mar 04, 2024	5.250	5.270	4.880	4.950	1,321,288	-0.30(-5.71%)

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.