Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MSOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 7.41 | -0.32 | -4.14% | 7.71 | 7.77 | 7.3897 | 9,674,731 |
| Jul 18 2024 | 7.73 | -0.04 | -0.51% | 7.92 | 8.04 | 7.68 | 11,253,983 |
| Jul 17 2024 | 7.77 | -0.01 | -0.13% | 7.60 | 8.04 | 7.60 | 10,684,160 |
| Jul 16 2024 | 7.78 | 0.17 | 2.23% | 7.61 | 7.97 | 7.50 | 12,273,483 |
| Jul 15 2024 | 7.61 | 0.01 | 0.13% | 7.30 | 7.82 | 7.29 | 9,860,885 |
| Jul 12 2024 | 7.60 | 0.05 | 0.66% | 7.53 | 7.80 | 7.41 | 8,010,669 |
| Jul 11 2024 | 7.55 | 0.57 | 8.17% | 7.02 | 7.64 | 7.02 | 14,270,404 |
| Jul 10 2024 | 6.98 | -0.07 | -0.99% | 7.03 | 7.2301 | 6.93 | 6,241,129 |
| Jul 09 2024 | 7.05 | -0.23 | -3.16% | 7.19 | 7.2902 | 6.80 | 11,927,162 |
| Jul 08 2024 | 7.28 | 0.12 | 1.68% | 7.19 | 7.345 | 7.18 | 5,953,223 |
| Jul 05 2024 | 7.16 | -0.23 | -3.11% | 7.40 | 7.40 | 7.025 | 9,673,238 |
| Jul 03 2024 | 7.39 | 0.31 | 4.38% | 7.10 | 7.52 | 7.085 | 5,970,471 |
| Jul 02 2024 | 7.08 | -0.14 | -1.94% | 7.12 | 7.3099 | 6.91 | 10,350,159 |
| Jul 01 2024 | 7.22 | -0.82 | -10.20% | 7.33 | 7.58 | 7.12 | 7,604,106 |
| Jun 28 2024 | 8.04 | 0.00 | 0.00% | 8.04 | 8.04 | 8.04 | 0 |
| Jun 27 2024 | 8.04 | 0.22 | 2.81% | 7.76 | 8.20 | 7.73 | 12,636,770 |
| Jun 26 2024 | 7.82 | 0.24 | 3.17% | 7.57 | 7.965 | 7.45 | 8,468,239 |
| Jun 25 2024 | 7.58 | -0.19 | -2.45% | 7.70 | 7.711 | 7.525 | 4,206,669 |
| Jun 24 2024 | 7.77 | 0.42 | 5.71% | 7.29 | 7.82 | 7.29 | 8,199,889 |
| Jun 21 2024 | 7.35 | 0.08 | 1.10% | 7.32 | 7.38 | 7.09 | 6,354,695 |
| Jun 20 2024 | 7.27 | 0.07 | 0.97% | 7.13 | 7.36 | 7.13 | 5,806,544 |
| Jun 18 2024 | 7.20 | -0.07 | -0.96% | 7.24 | 7.39 | 7.19 | 4,772,783 |
| Jun 17 2024 | 7.27 | 0.28 | 4.01% | 7.08 | 7.365 | 6.88 | 9,292,765 |
| Jun 14 2024 | 6.99 | -0.24 | -3.32% | 7.20 | 7.34 | 6.93 | 8,662,581 |
| Jun 13 2024 | 7.23 | -0.46 | -5.98% | 7.68 | 7.7299 | 7.17 | 10,364,058 |
| Jun 12 2024 | 7.69 | 0.01 | 0.13% | 7.79 | 7.87 | 7.66 | 5,437,672 |
| Jun 11 2024 | 7.68 | -0.08 | -1.03% | 7.80 | 7.80 | 7.495 | 6,145,672 |
| Jun 10 2024 | 7.76 | 0.05 | 0.65% | 7.68 | 7.93 | 7.64 | 6,132,965 |
| Jun 07 2024 | 7.71 | 0.08 | 1.05% | 7.63 | 7.77 | 7.54 | 6,362,313 |
| Jun 06 2024 | 7.63 | -0.09 | -1.17% | 7.68 | 7.81 | 7.52 | 6,850,699 |
| Jun 05 2024 | 7.72 | -0.15 | -1.91% | 7.89 | 7.95 | 7.65 | 6,672,496 |
| Jun 04 2024 | 7.87 | 0.07 | 0.90% | 7.75 | 8.00 | 7.55 | 9,186,481 |
| Jun 03 2024 | 7.80 | -0.22 | -2.74% | 7.94 | 7.99 | 7.63 | 9,013,901 |
| May 31 2024 | 8.02 | 0.12 | 1.52% | 8.11 | 8.115 | 7.85 | 4,780,622 |
| May 30 2024 | 7.90 | 0.20 | 2.60% | 7.73 | 8.09 | 7.6601 | 9,087,960 |
| May 29 2024 | 7.70 | -0.30 | -3.75% | 7.95 | 8.07 | 7.69 | 9,718,801 |
| May 28 2024 | 8.00 | -0.17 | -2.08% | 8.22 | 8.248 | 7.88 | 8,873,898 |
| May 24 2024 | 8.17 | 0.04 | 0.49% | 8.10 | 8.53 | 8.10 | 7,230,778 |
| May 23 2024 | 8.13 | -0.73 | -8.24% | 8.89 | 8.93 | 8.09 | 13,439,858 |
| May 22 2024 | 8.86 | -0.33 | -3.59% | 9.22 | 9.285 | 8.84 | 8,312,790 |
| May 21 2024 | 9.19 | 0.20 | 2.22% | 9.09 | 9.23 | 8.87 | 7,657,237 |
| May 20 2024 | 8.99 | -0.61 | -6.35% | 9.65 | 9.72 | 8.90 | 11,256,574 |
| May 17 2024 | 9.60 | -0.18 | -1.84% | 9.97 | 9.97 | 9.4176 | 11,804,142 |
| May 16 2024 | 9.78 | 0.17 | 1.77% | 9.65 | 10.50 | 9.59 | 26,529,029 |
| May 15 2024 | 9.61 | -0.04 | -0.41% | 9.76 | 9.77 | 9.455 | 7,131,043 |
| May 14 2024 | 9.65 | 0.19 | 2.01% | 9.44 | 9.79 | 9.24 | 9,423,728 |
| May 13 2024 | 9.46 | 0.13 | 1.39% | 9.34 | 9.5227 | 9.07 | 7,912,635 |
| May 10 2024 | 9.33 | -0.02 | -0.21% | 9.45 | 9.45 | 8.90 | 7,789,532 |
| May 09 2024 | 9.35 | 0.39 | 4.35% | 9.10 | 9.45 | 9.10 | 8,144,247 |
| May 08 2024 | 8.96 | 0.07 | 0.79% | 8.80 | 9.1299 | 8.77 | 7,749,355 |
| May 07 2024 | 8.89 | -0.51 | -5.43% | 9.39 | 9.62 | 8.76 | 11,699,860 |
| May 06 2024 | 9.40 | -0.27 | -2.79% | 9.74 | 9.94 | 9.32 | 9,605,595 |
| May 03 2024 | 9.67 | 0.05 | 0.52% | 9.76 | 9.96 | 9.48 | 8,335,404 |
| May 02 2024 | 9.62 | 0.05 | 0.52% | 9.74 | 10.06 | 9.525 | 9,654,969 |
| May 01 2024 | 9.57 | -1.69 | -15.01% | 11.05 | 11.07 | 9.475 | 28,043,672 |
| Apr 30 2024 | 11.26 | 2.24 | 24.83% | 8.86 | 11.365 | 8.76 | 50,388,769 |
| Apr 29 2024 | 9.02 | 0.24 | 2.73% | 8.80 | 9.19 | 8.39 | 11,648,921 |
| Apr 26 2024 | 8.78 | 0.36 | 4.28% | 8.36 | 8.88 | 8.32 | 7,450,463 |
| Apr 25 2024 | 8.42 | -0.40 | -4.54% | 8.69 | 8.80 | 8.37 | 9,213,066 |
| Apr 24 2024 | 8.82 | 0.08 | 0.92% | 8.78 | 9.015 | 8.59 | 8,453,050 |
| Apr 23 2024 | 8.74 | 0.17 | 1.98% | 8.72 | 8.905 | 8.59 | 6,589,846 |
