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 |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 3.48 | -0.12 | -3.33% | 3.60 | 3.60 | 3.46 | 3,235,345 |
| Feb 13 2025 | 3.60 | 0.14 | 4.05% | 3.44 | 3.63 | 3.44 | 5,770,929 |
| Feb 12 2025 | 3.46 | 0.03 | 0.87% | 3.40 | 3.54 | 3.40 | 2,606,176 |
| Feb 11 2025 | 3.43 | -0.14 | -3.92% | 3.59 | 3.59 | 3.39 | 7,182,929 |
| Feb 10 2025 | 3.57 | 0.03 | 0.85% | 3.54 | 3.78 | 3.494 | 7,602,233 |
| Feb 07 2025 | 3.54 | -0.16 | -4.32% | 3.66 | 3.75 | 3.53 | 5,118,529 |
| Feb 06 2025 | 3.70 | -0.03 | -0.80% | 3.78 | 3.80 | 3.68 | 5,909,817 |
| Feb 05 2025 | 3.73 | 0.14 | 3.90% | 3.65 | 3.825 | 3.60 | 12,338,667 |
| Feb 04 2025 | 3.59 | 0.20 | 5.74% | 3.42 | 3.5999 | 3.35 | 8,370,804 |
| Feb 03 2025 | 3.395 | -0.01 | -0.15% | 3.33 | 3.43 | 3.2727 | 3,001,798 |
| Jan 31 2025 | 3.40 | -0.10 | -2.86% | 3.52 | 3.52 | 3.38 | 2,668,888 |
| Jan 30 2025 | 3.50 | 0.15 | 4.48% | 3.43 | 3.5566 | 3.40 | 6,139,740 |
| Jan 29 2025 | 3.35 | -0.05 | -1.47% | 3.42 | 3.52 | 3.3348 | 5,237,075 |
| Jan 28 2025 | 3.40 | -0.03 | -0.87% | 3.43 | 3.46 | 3.37 | 4,024,654 |
| Jan 27 2025 | 3.43 | -0.11 | -3.11% | 3.51 | 3.51 | 3.34 | 5,797,402 |
| Jan 24 2025 | 3.54 | 0.15 | 4.42% | 3.39 | 3.57 | 3.34 | 8,324,457 |
| Jan 23 2025 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.39 | 0 |
| Jan 22 2025 | 3.39 | -0.14 | -3.97% | 3.50 | 3.5299 | 3.39 | 3,142,951 |
| Jan 21 2025 | 3.53 | -0.06 | -1.67% | 3.58 | 3.62 | 3.525 | 2,848,643 |
| Jan 17 2025 | 3.59 | 0.16 | 4.66% | 3.48 | 3.61 | 3.43 | 4,894,668 |
| Jan 16 2025 | 3.43 | 0.00 | 0.00% | 3.45 | 3.49 | 3.41 | 2,911,627 |
| Jan 15 2025 | 3.43 | 0.01 | 0.29% | 3.50 | 3.50 | 3.39 | 2,930,416 |
| Jan 14 2025 | 3.42 | -0.15 | -4.20% | 3.48 | 3.53 | 3.42 | 4,033,623 |
| Jan 13 2025 | 3.57 | 0.04 | 1.13% | 3.50 | 3.57 | 3.43 | 4,184,618 |
| Jan 10 2025 | 3.53 | -0.09 | -2.49% | 3.65 | 3.65 | 3.501 | 4,213,429 |
| Jan 08 2025 | 3.62 | -0.27 | -6.94% | 3.88 | 3.88 | 3.60 | 6,874,787 |
| Jan 07 2025 | 3.89 | -0.01 | -0.26% | 3.96 | 4.03 | 3.84 | 3,707,358 |
| Jan 06 2025 | 3.90 | -0.11 | -2.74% | 4.02 | 4.03 | 3.885 | 3,042,269 |
| Jan 03 2025 | 4.01 | -0.07 | -1.72% | 4.08 | 4.11 | 3.95 | 3,553,882 |
| Jan 02 2025 | 4.08 | 0.27 | 7.09% | 3.90 | 4.125 | 3.86 | 10,430,892 |
| Dec 31 2024 | 3.81 | 0.24 | 6.72% | 3.55 | 3.935 | 3.53 | 9,704,730 |
| Dec 30 2024 | 3.57 | 0.04 | 1.13% | 3.50 | 3.6299 | 3.43 | 6,824,041 |
| Dec 27 2024 | 3.53 | -0.12 | -3.29% | 3.65 | 3.65 | 3.52 | 4,888,143 |
| Dec 26 2024 | 3.65 | -0.03 | -0.82% | 3.69 | 3.71 | 3.62 | 4,203,733 |
| Dec 24 2024 | 3.68 | 0.02 | 0.55% | 3.65 | 3.69 | 3.63 | 1,729,400 |
| Dec 23 2024 | 3.66 | -0.05 | -1.35% | 3.73 | 3.752 | 3.59 | 5,618,555 |
| Dec 20 2024 | 3.71 | 0.11 | 3.06% | 3.67 | 3.85 | 3.61 | 5,112,485 |
| Dec 19 2024 | 3.60 | -0.12 | -3.23% | 3.69 | 3.76 | 3.57 | 4,516,864 |
| Dec 18 2024 | 3.72 | -0.09 | -2.36% | 3.83 | 3.9202 | 3.67 | 6,354,052 |
| Dec 17 2024 | 3.81 | 0.26 | 7.32% | 3.57 | 3.81 | 3.42 | 15,040,471 |
| Dec 16 2024 | 3.55 | -0.22 | -5.84% | 3.73 | 3.75 | 3.52 | 14,556,921 |
| Dec 13 2024 | 3.77 | 0.17 | 4.72% | 3.70 | 3.79 | 3.55 | 10,110,700 |
| Dec 12 2024 | 3.60 | -0.20 | -5.26% | 3.89 | 3.89 | 3.59 | 13,543,414 |
| Dec 11 2024 | 3.80 | -0.28 | -6.86% | 4.09 | 4.10 | 3.80 | 15,752,740 |
| Dec 10 2024 | 4.08 | -0.06 | -1.45% | 4.19 | 4.33 | 4.041 | 14,519,825 |
| Dec 09 2024 | 4.14 | 0.01 | 0.24% | 4.21 | 4.34 | 4.12 | 14,779,699 |
| Dec 06 2024 | 4.13 | -0.04 | -0.96% | 4.14 | 4.275 | 4.09 | 4,669,780 |
| Dec 05 2024 | 4.17 | 0.04 | 0.97% | 4.14 | 4.3998 | 4.12 | 21,561,029 |
| Dec 04 2024 | 4.13 | -0.19 | -4.40% | 4.28 | 4.42 | 4.09 | 13,123,360 |
| Dec 03 2024 | 4.32 | -0.19 | -4.21% | 4.46 | 4.59 | 4.31 | 10,464,783 |
| Dec 02 2024 | 4.51 | -0.02 | -0.44% | 4.49 | 4.60 | 4.3601 | 5,874,079 |
| Nov 29 2024 | 4.53 | -0.14 | -3.00% | 4.60 | 4.71 | 4.42 | 5,187,709 |
| Nov 27 2024 | 4.67 | 0.09 | 1.97% | 4.54 | 4.685 | 4.51 | 5,430,175 |
| Nov 26 2024 | 4.58 | 0.05 | 1.10% | 4.49 | 4.75 | 4.36 | 24,382,551 |
| Nov 25 2024 | 4.53 | 0.08 | 1.80% | 4.47 | 4.58 | 4.38 | 7,314,552 |
| Nov 22 2024 | 4.45 | -0.12 | -2.63% | 4.57 | 4.645 | 4.36 | 7,603,153 |
| Nov 21 2024 | 4.57 | -0.19 | -3.99% | 4.69 | 4.89 | 4.43 | 11,409,534 |
| Nov 20 2024 | 4.76 | 0.08 | 1.71% | 4.74 | 4.91 | 4.6534 | 10,613,761 |
