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

(NY: MSOX )

3.210 -0.080 (-2.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
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%)
Mar 01, 2023 4.900 5.160 4.850 5.050 66,398 -0.02(-0.39%)
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%)
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.