Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 1.63 | 0.13 | 8.31% | 1.52 | 1.6475 | 1.50 | 7,093,186 |
| Nov 22 2024 | 1.505 | 0.02 | 1.69% | 1.505 | 1.52 | 1.43 | 4,467,610 |
| Nov 21 2024 | 1.48 | -0.09 | -5.43% | 1.58 | 1.585 | 1.47 | 4,697,277 |
| Nov 20 2024 | 1.565 | -0.04 | -2.19% | 1.62 | 1.62 | 1.52 | 4,096,993 |
| Nov 19 2024 | 1.60 | 0.02 | 1.27% | 1.645 | 1.65 | 1.59 | 4,343,543 |
| Nov 18 2024 | 1.58 | 0.02 | 1.28% | 1.56 | 1.61 | 1.515 | 4,092,424 |
| Nov 15 2024 | 1.56 | -0.23 | -12.85% | 1.72 | 1.735 | 1.515 | 9,716,917 |
| Nov 14 2024 | 1.79 | 0.27 | 17.38% | 1.74 | 1.83 | 1.71 | 15,599,748 |
| Nov 13 2024 | 1.525 | 0.01 | 0.66% | 1.495 | 1.54 | 1.475 | 3,713,272 |
| Nov 12 2024 | 1.515 | 0.05 | 3.77% | 1.48 | 1.54 | 1.45 | 4,049,320 |
| Nov 11 2024 | 1.46 | 0.06 | 4.29% | 1.405 | 1.495 | 1.40 | 3,943,221 |
| Nov 08 2024 | 1.40 | 0.04 | 3.32% | 1.35 | 1.415 | 1.33 | 2,753,649 |
| Nov 07 2024 | 1.355 | 0.03 | 2.26% | 1.345 | 1.395 | 1.34 | 2,615,861 |
| Nov 06 2024 | 1.325 | 0.04 | 3.52% | 1.30 | 1.345 | 1.30 | 2,183,094 |
| Nov 05 2024 | 1.28 | -0.01 | -0.78% | 1.285 | 1.305 | 1.2725 | 1,285,684 |
| Nov 04 2024 | 1.29 | -0.02 | -1.15% | 1.32 | 1.35 | 1.28 | 1,289,931 |
| Nov 01 2024 | 1.305 | -0.02 | -1.51% | 1.31 | 1.33 | 1.275 | 1,396,954 |
| Oct 31 2024 | 1.325 | -0.01 | -0.75% | 1.35 | 1.35 | 1.305 | 2,040,916 |
| Oct 30 2024 | 1.335 | -0.02 | -1.11% | 1.365 | 1.385 | 1.32 | 3,226,601 |
| Oct 29 2024 | 1.35 | 0.05 | 3.85% | 1.345 | 1.375 | 1.315 | 3,554,052 |
| Oct 28 2024 | 1.30 | 0.04 | 3.17% | 1.275 | 1.32 | 1.26 | 2,652,745 |
| Oct 25 2024 | 1.26 | -0.04 | -2.70% | 1.295 | 1.31 | 1.255 | 3,466,268 |
| Oct 24 2024 | 1.295 | -0.08 | -5.47% | 1.375 | 1.385 | 1.29 | 5,358,241 |
| Oct 23 2024 | 1.37 | -0.05 | -3.18% | 1.42 | 1.42 | 1.365 | 2,656,459 |
| Oct 22 2024 | 1.415 | -0.05 | -3.41% | 1.44 | 1.45 | 1.395 | 3,587,213 |
| Oct 21 2024 | 1.465 | 0.02 | 1.03% | 1.455 | 1.485 | 1.435 | 2,379,417 |
| Oct 18 2024 | 1.45 | -0.03 | -1.69% | 1.475 | 1.51 | 1.43 | 4,498,003 |
| Oct 17 2024 | 1.475 | 0.10 | 6.88% | 1.395 | 1.485 | 1.38 | 5,685,478 |
| Oct 16 2024 | 1.38 | -0.07 | -4.50% | 1.43 | 1.43 | 1.365 | 3,829,923 |
| Oct 15 2024 | 1.445 | 0.01 | 0.35% | 1.44 | 1.455 | 1.40 | 2,664,699 |
| Oct 14 2024 | 1.44 | 0.00 | 0.35% | 1.495 | 1.495 | 1.425 | 2,778,694 |
| Oct 11 2024 | 1.435 | 0.06 | 3.99% | 1.385 | 1.495 | 1.38 | 4,856,664 |
| Oct 10 2024 | 1.38 | -0.02 | -1.08% | 1.395 | 1.42 | 1.375 | 3,156,139 |
| Oct 09 2024 | 1.395 | -0.07 | -4.45% | 1.45 | 1.455 | 1.365 | 6,672,006 |
| Oct 08 2024 | 1.46 | -0.05 | -2.99% | 1.45 | 1.55 | 1.445 | 5,669,405 |
| Oct 07 2024 | 1.505 | 0.01 | 0.67% | 1.57 | 1.58 | 1.405 | 12,098,820 |
| Oct 04 2024 | 1.495 | 0.14 | 10.33% | 1.37 | 1.535 | 1.37 | 15,829,751 |
| Oct 03 2024 | 1.355 | 0.11 | 9.05% | 1.27 | 1.395 | 1.27 | 12,224,579 |
| Oct 02 2024 | 1.2425 | 0.03 | 2.69% | 1.205 | 1.25 | 1.18 | 3,347,534 |
| Oct 01 2024 | 1.21 | 0.04 | 3.86% | 1.165 | 1.215 | 1.165 | 4,776,879 |
| Sep 30 2024 | 1.165 | 0.04 | 4.02% | 1.13 | 1.175 | 1.13 | 4,315,840 |
| Sep 27 2024 | 1.12 | 0.03 | 2.28% | 1.09 | 1.13 | 1.07 | 3,535,129 |
| Sep 26 2024 | 1.095 | 0.07 | 6.31% | 1.04 | 1.10 | 1.025 | 4,571,417 |
| Sep 25 2024 | 1.03 | -0.03 | -2.83% | 1.055 | 1.06 | 1.015 | 1,728,833 |
| Sep 24 2024 | 1.06 | 0.06 | 5.47% | 1.005 | 1.065 | 1.00 | 3,506,804 |
| Sep 23 2024 | 1.005 | -0.02 | -1.95% | 1.02 | 1.025 | 0.98 | 2,149,161 |
| Sep 20 2024 | 1.025 | 0.06 | 6.22% | 0.97 | 1.04 | 0.96 | 6,299,466 |
| Sep 19 2024 | 0.965 | 0.0475 | 5.18% | 0.925 | 0.98 | 0.925 | 3,423,934 |
| Sep 18 2024 | 0.9175 | -0.0025 | -0.27% | 0.92 | 0.925 | 0.915 | 1,233,739 |
| Sep 17 2024 | 0.92 | 0.00 | 0.00% | 0.93 | 0.935 | 0.915 | 1,596,955 |
| Sep 16 2024 | 0.92 | -0.0175 | -1.87% | 0.95 | 0.95 | 0.9175 | 1,964,725 |
| Sep 13 2024 | 0.9375 | -0.0175 | -1.83% | 0.955 | 0.97 | 0.935 | 1,507,460 |
| Sep 12 2024 | 0.955 | 0.035 | 3.80% | 0.95 | 0.965 | 0.94 | 1,291,903 |
| Sep 11 2024 | 0.92 | 0.00 | 0.00% | 0.92 | 0.92 | 0.92 | 0.00 |
| Sep 10 2024 | 0.92 | -0.005 | -0.54% | 0.94 | 0.94 | 0.92 | 1,737,901 |
| Sep 09 2024 | 0.925 | -0.015 | -1.60% | 0.93 | 0.935 | 0.92 | 2,270,994 |
| Sep 06 2024 | 0.94 | -0.035 | -3.59% | 0.98 | 0.985 | 0.94 | 2,602,056 |
| Sep 05 2024 | 0.975 | -0.02 | -2.01% | 0.99 | 1.025 | 0.97 | 2,838,014 |
| Sep 04 2024 | 0.995 | -0.06 | -5.69% | 1.04 | 1.04 | 0.995 | 3,944,296 |
| Sep 03 2024 | 1.055 | -0.01 | -0.47% | 1.075 | 1.095 | 1.055 | 3,135,673 |
| Sep 02 2024 | 1.06 | 0.04 | 3.92% | 1.045 | 1.09 | 1.03 | 5,430,369 |
| Aug 30 2024 | 1.02 | 0.06 | 6.25% | 0.955 | 1.03 | 0.95 | 32,696,469 |
| Aug 29 2024 | 0.96 | 0.005 | 0.52% | 0.96 | 0.985 | 0.915 | 4,999,281 |
| Aug 28 2024 | 0.955 | 0.005 | 0.53% | 0.95 | 0.96 | 0.935 | 2,599,253 |
