Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 342.75 | 2.44 | 0.72% | 342.31 | 342.75 | 340.59 | 278 |
| Nov 22 2024 | 340.31 | 1.75 | 0.52% | 338.45 | 340.51 | 336.05 | 533 |
| Nov 21 2024 | 338.56 | -0.66 | -0.19% | 338.74 | 338.74 | 336.44 | 101 |
| Nov 20 2024 | 339.22 | 0.38 | 0.11% | 342.08 | 342.13 | 338.07 | 345 |
| Nov 19 2024 | 338.84 | -4.03 | -1.18% | 343.34 | 343.34 | 336.44 | 1,048 |
| Nov 18 2024 | 342.87 | -0.09 | -0.03% | 343.56 | 344.25 | 341.31 | 228 |
| Nov 15 2024 | 342.96 | -0.51 | -0.15% | 342.49 | 344.97 | 341.51 | 142 |
| Nov 14 2024 | 343.47 | 4.33 | 1.28% | 340.41 | 343.92 | 340.41 | 148 |
| Nov 13 2024 | 339.14 | 0.00 | 0.00% | 339.14 | 339.14 | 339.14 | 0 |
| Nov 12 2024 | 339.14 | -8.33 | -2.40% | 345.29 | 345.29 | 339.14 | 589 |
| Nov 11 2024 | 347.47 | 3.21 | 0.93% | 348.38 | 349.22 | 347.13 | 345 |
| Nov 08 2024 | 344.26 | -1.48 | -0.43% | 347.11 | 347.11 | 344.24 | 396 |
| Nov 07 2024 | 345.74 | 5.93 | 1.75% | 341.47 | 346.06 | 341.47 | 507 |
| Nov 06 2024 | 339.81 | -5.11 | -1.48% | 344.77 | 348.73 | 339.81 | 310 |
| Nov 05 2024 | 344.92 | 2.51 | 0.73% | 344.43 | 344.92 | 343.77 | 76 |
| Nov 04 2024 | 342.41 | -2.09 | -0.61% | 345.20 | 345.50 | 342.41 | 650 |
| Nov 01 2024 | 344.50 | 1.13 | 0.33% | 343.41 | 344.87 | 342.43 | 441 |
| Oct 31 2024 | 343.37 | -2.16 | -0.63% | 344.04 | 344.04 | 341.50 | 471 |
| Oct 30 2024 | 345.53 | -2.83 | -0.81% | 348.00 | 348.10 | 345.01 | 1,290 |
| Oct 29 2024 | 348.36 | -1.88 | -0.54% | 351.38 | 351.68 | 348.36 | 1,513 |
| Oct 28 2024 | 350.24 | 1.18 | 0.34% | 350.30 | 351.15 | 349.06 | 322 |
| Oct 25 2024 | 349.06 | 1.06 | 0.30% | 348.89 | 349.88 | 348.00 | 112 |
| Oct 24 2024 | 348.00 | -0.29 | -0.08% | 349.54 | 350.30 | 348.00 | 151 |
| Oct 23 2024 | 348.29 | -1.85 | -0.53% | 350.40 | 350.50 | 348.29 | 110 |
| Oct 22 2024 | 350.14 | -0.24 | -0.07% | 350.23 | 350.23 | 346.82 | 207 |
| Oct 21 2024 | 350.38 | -3.62 | -1.02% | 352.55 | 354.94 | 349.95 | 234 |
| Oct 18 2024 | 354.00 | 2.43 | 0.69% | 352.80 | 354.76 | 351.64 | 741 |
| Oct 17 2024 | 351.57 | 0.46 | 0.13% | 352.04 | 353.56 | 351.57 | 335 |
| Oct 16 2024 | 351.11 | -1.58 | -0.45% | 351.77 | 352.18 | 350.40 | 121 |
| Oct 15 2024 | 352.69 | 1.17 | 0.33% | 352.16 | 353.50 | 350.64 | 299 |
| Oct 14 2024 | 351.52 | -1.06 | -0.30% | 352.58 | 352.58 | 350.31 | 280 |
| Oct 11 2024 | 352.58 | 1.47 | 0.42% | 351.28 | 352.58 | 350.56 | 138 |
| Oct 10 2024 | 351.11 | -0.28 | -0.08% | 352.66 | 352.66 | 350.22 | 133 |
| Oct 09 2024 | 351.39 | 2.15 | 0.62% | 351.16 | 351.77 | 350.52 | 127 |
| Oct 08 2024 | 349.24 | -2.11 | -0.60% | 350.36 | 350.48 | 348.98 | 188 |
| Oct 07 2024 | 351.35 | -0.89 | -0.25% | 352.88 | 353.01 | 350.01 | 463 |
| Oct 04 2024 | 352.24 | 4.74 | 1.36% | 348.09 | 353.40 | 348.09 | 959 |
| Oct 03 2024 | 347.50 | -3.78 | -1.08% | 349.55 | 350.33 | 347.50 | 68 |
| Oct 02 2024 | 351.28 | -1.91 | -0.54% | 352.52 | 352.52 | 349.09 | 718 |
| Oct 01 2024 | 353.19 | -1.66 | -0.47% | 354.98 | 355.56 | 351.52 | 296 |
| Sep 30 2024 | 354.85 | -3.68 | -1.03% | 357.91 | 357.91 | 353.93 | 367 |
| Sep 27 2024 | 358.53 | 2.99 | 0.84% | 355.68 | 358.53 | 355.68 | 164 |
| Sep 26 2024 | 355.54 | 5.30 | 1.51% | 354.25 | 357.06 | 353.86 | 428 |
| Sep 25 2024 | 350.24 | 1.13 | 0.32% | 349.76 | 350.64 | 349.63 | 148 |
| Sep 24 2024 | 349.11 | 0.31 | 0.09% | 351.03 | 351.03 | 349.11 | 769 |
| Sep 23 2024 | 348.80 | -0.48 | -0.14% | 349.21 | 349.29 | 346.95 | 222 |
| Sep 20 2024 | 349.28 | -3.91 | -1.11% | 353.05 | 353.26 | 348.87 | 258 |
| Sep 19 2024 | 353.19 | 5.53 | 1.59% | 352.71 | 354.38 | 351.34 | 1,671 |
| Sep 18 2024 | 347.66 | -0.12 | -0.03% | 347.91 | 348.94 | 347.39 | 80 |
| Sep 17 2024 | 347.78 | 2.39 | 0.69% | 346.59 | 349.66 | 346.59 | 168 |
| Sep 16 2024 | 345.39 | -1.89 | -0.54% | 347.13 | 347.19 | 345.39 | 242 |
| Sep 13 2024 | 347.28 | 3.15 | 0.92% | 345.10 | 348.45 | 344.09 | 2,286 |
| Sep 12 2024 | 344.13 | 2.34 | 0.68% | 345.59 | 346.15 | 342.78 | 2,278 |
| Sep 11 2024 | 341.79 | 0.56 | 0.16% | 343.63 | 344.51 | 340.01 | 814 |
| Sep 10 2024 | 341.23 | -2.07 | -0.60% | 342.94 | 345.01 | 341.23 | 655 |
| Sep 09 2024 | 343.30 | 2.26 | 0.66% | 343.15 | 343.90 | 342.02 | 284 |
| Sep 06 2024 | 341.04 | -5.26 | -1.52% | 345.56 | 345.56 | 340.46 | 326 |
| Sep 05 2024 | 346.30 | 1.04 | 0.30% | 344.68 | 348.44 | 344.65 | 125 |
| Sep 04 2024 | 345.26 | -2.60 | -0.75% | 344.04 | 345.35 | 342.77 | 372 |
| Sep 03 2024 | 347.86 | -4.85 | -1.38% | 353.29 | 353.29 | 345.65 | 448 |
| Sep 02 2024 | 352.71 | -1.09 | -0.31% | 353.50 | 353.50 | 349.71 | 1,067 |
| Aug 30 2024 | 353.80 | 2.29 | 0.65% | 351.41 | 354.08 | 351.14 | 1,039 |
| Aug 29 2024 | 351.51 | 2.27 | 0.65% | 349.59 | 351.56 | 349.58 | 623 |
| Aug 28 2024 | 349.24 | 0.74 | 0.21% | 349.47 | 350.13 | 348.96 | 281 |
