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 (%)
May 31, 2023 3.410 3.460 3.240 3.280 51,144 -0.14(-4.09%)
May 30, 2023 3.280 3.500 3.141 3.420 60,544 +0.29(+9.35%)
May 26, 2023 3.420 3.420 3.120 3.127 21,304 -0.16(-4.94%)
May 25, 2023 3.510 3.510 3.150 3.290 51,586 -0.18(-5.19%)
May 24, 2023 3.320 3.470 3.300 3.470 36,575 +0.07(+2.06%)
May 23, 2023 3.300 3.480 3.150 3.400 58,881 +0.08(+2.41%)
May 22, 2023 3.170 3.350 3.100 3.320 46,539 +0.23(+7.44%)
May 19, 2023 3.360 3.370 3.090 3.090 74,750 -0.24(-7.21%)
May 18, 2023 3.210 3.467 3.110 3.330 111,079 +0.07(+2.15%)
May 17, 2023 3.290 3.310 3.150 3.260 48,693 +0.04(+1.24%)
May 16, 2023 3.080 3.410 3.080 3.220 81,678 +0.11(+3.54%)
May 15, 2023 3.080 3.170 2.990 3.110 86,993 +0.08(+2.64%)
May 12, 2023 3.100 3.220 2.850 3.030 105,653 -0.02(-0.66%)
May 11, 2023 3.710 3.790 3.020 3.050 228,581 -0.68(-18.23%)
May 10, 2023 4.060 4.140 3.690 3.730 127,266 -0.22(-5.57%)
May 09, 2023 4.370 4.370 3.910 3.950 93,023 -0.30(-7.01%)
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%)
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.