Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MSEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 48.68 | -0.16 | -0.33% | 48.79 | 49.3595 | 48.50 | 75,954 |
| Jan 23 2025 | 48.84 | 0.00 | 0.00% | 48.84 | 48.84 | 48.84 | 0 |
| Jan 22 2025 | 48.84 | -2.30 | -4.50% | 50.98 | 50.98 | 48.605 | 131,705 |
| Jan 21 2025 | 51.14 | 0.08 | 0.16% | 50.93 | 52.38 | 50.93 | 108,137 |
| Jan 17 2025 | 51.06 | -0.47 | -0.91% | 51.71 | 52.39 | 50.97 | 125,051 |
| Jan 16 2025 | 51.53 | 1.51 | 3.02% | 49.96 | 51.58 | 49.95 | 158,257 |
| Jan 15 2025 | 50.02 | 0.31 | 0.62% | 51.19 | 51.19 | 50.01 | 94,293 |
| Jan 14 2025 | 49.71 | 0.41 | 0.83% | 49.28 | 49.97 | 48.99 | 95,072 |
| Jan 13 2025 | 49.30 | 0.43 | 0.88% | 48.74 | 49.4397 | 48.18 | 121,618 |
| Jan 10 2025 | 48.87 | -1.47 | -2.92% | 49.50 | 49.84 | 48.71 | 136,862 |
| Jan 08 2025 | 50.34 | -0.69 | -1.35% | 50.49 | 51.00 | 49.86 | 102,747 |
| Jan 07 2025 | 51.03 | 0.76 | 1.51% | 50.12 | 51.03 | 49.90 | 145,171 |
| Jan 06 2025 | 50.27 | -1.46 | -2.82% | 51.59 | 52.185 | 50.17 | 142,119 |
| Jan 03 2025 | 51.73 | 0.35 | 0.68% | 51.64 | 52.39 | 50.88 | 163,673 |
| Jan 02 2025 | 51.38 | -1.25 | -2.38% | 53.14 | 53.765 | 51.345 | 119,688 |
| Dec 31 2024 | 52.63 | -0.62 | -1.16% | 53.51 | 53.9544 | 52.005 | 88,620 |
| Dec 30 2024 | 53.25 | 0.37 | 0.70% | 52.70 | 53.67 | 52.22 | 157,518 |
| Dec 27 2024 | 52.88 | -0.78 | -1.45% | 53.78 | 54.415 | 52.51 | 128,973 |
| Dec 26 2024 | 53.66 | 0.16 | 0.30% | 53.40 | 54.125 | 51.96 | 1,041,704 |
| Dec 24 2024 | 53.50 | -0.16 | -0.30% | 53.15 | 54.20 | 52.21 | 303,929 |
| Dec 23 2024 | 53.66 | -1.11 | -2.03% | 54.43 | 54.58 | 52.94 | 156,685 |
| Dec 20 2024 | 54.77 | -0.07 | -0.13% | 54.09 | 55.815 | 54.04 | 352,201 |
| Dec 19 2024 | 54.84 | -0.72 | -1.30% | 56.07 | 57.38 | 54.82 | 128,935 |
| Dec 18 2024 | 55.56 | -3.39 | -5.75% | 59.15 | 59.27 | 55.26 | 90,816 |
| Dec 17 2024 | 58.95 | -0.28 | -0.47% | 59.06 | 59.96 | 58.95 | 83,407 |
| Dec 16 2024 | 59.23 | -0.19 | -0.32% | 59.46 | 60.275 | 59.04 | 104,442 |
| Dec 13 2024 | 59.42 | -0.13 | -0.22% | 59.15 | 59.56 | 58.19 | 155,819 |
| Dec 12 2024 | 59.55 | -0.37 | -0.62% | 59.81 | 60.53 | 59.265 | 74,921 |
| Dec 11 2024 | 59.92 | -1.40 | -2.28% | 59.92 | 60.80 | 59.47 | 107,111 |
| Dec 10 2024 | 61.32 | 1.01 | 1.67% | 60.30 | 61.73 | 59.28 | 79,286 |
| Dec 09 2024 | 60.31 | -0.30 | -0.49% | 61.20 | 61.488 | 60.02 | 112,716 |
| Dec 06 2024 | 60.61 | -0.46 | -0.75% | 61.55 | 61.55 | 60.22 | 84,863 |
| Dec 05 2024 | 61.07 | -0.81 | -1.31% | 61.62 | 62.01 | 60.85 | 67,798 |
| Dec 04 2024 | 61.88 | -0.73 | -1.17% | 62.41 | 63.4199 | 61.54 | 144,874 |
| Dec 03 2024 | 62.61 | -1.37 | -2.14% | 64.04 | 64.54 | 62.49 | 78,449 |
| Dec 02 2024 | 63.98 | -1.46 | -2.22% | 65.34 | 65.34 | 63.535 | 102,159 |
| Nov 29 2024 | 65.435 | 0.12 | 0.18% | 65.88 | 66.56 | 64.50 | 81,284 |
| Nov 27 2024 | 65.32 | -1.24 | -1.86% | 66.83 | 68.07 | 64.85 | 128,021 |
| Nov 26 2024 | 66.56 | -1.32 | -1.94% | 67.47 | 67.47 | 65.00 | 211,534 |
| Nov 25 2024 | 67.88 | 1.38 | 2.08% | 66.83 | 68.64 | 66.83 | 123,138 |
| Nov 22 2024 | 66.50 | 0.65 | 0.99% | 66.39 | 67.57 | 64.6101 | 78,232 |
| Nov 21 2024 | 65.85 | 0.16 | 0.24% | 66.15 | 66.55 | 65.12 | 65,197 |
| Nov 20 2024 | 65.69 | -0.41 | -0.62% | 66.22 | 66.32 | 65.44 | 44,908 |
| Nov 19 2024 | 66.10 | 0.30 | 0.46% | 65.38 | 66.265 | 64.49 | 72,986 |
| Nov 18 2024 | 65.80 | -1.18 | -1.76% | 67.00 | 67.29 | 65.28 | 79,820 |
| Nov 15 2024 | 66.98 | 0.99 | 1.50% | 66.23 | 67.39 | 65.68 | 91,670 |
| Nov 14 2024 | 65.99 | -0.39 | -0.59% | 66.24 | 66.965 | 65.30 | 83,977 |
| Nov 13 2024 | 66.38 | -0.62 | -0.93% | 67.69 | 67.69 | 66.03 | 73,740 |
| Nov 12 2024 | 67.00 | -2.70 | -3.87% | 69.37 | 70.19 | 66.95 | 121,816 |
| Nov 11 2024 | 69.70 | 0.11 | 0.16% | 70.14 | 70.73 | 69.33 | 92,459 |
| Nov 08 2024 | 69.59 | 0.97 | 1.41% | 68.95 | 70.48 | 68.79 | 94,122 |
| Nov 07 2024 | 68.62 | 0.01 | 0.01% | 68.62 | 69.00 | 67.61 | 159,146 |
| Nov 06 2024 | 68.61 | 1.76 | 2.63% | 68.35 | 70.65 | 68.23 | 152,515 |
| Nov 05 2024 | 66.85 | 2.58 | 4.01% | 64.04 | 66.85 | 63.725 | 61,861 |
| Nov 04 2024 | 64.27 | -1.00 | -1.53% | 65.27 | 65.27 | 62.82 | 71,510 |
| Nov 01 2024 | 65.27 | 4.08 | 6.67% | 62.95 | 67.49 | 62.26 | 160,231 |
| Oct 31 2024 | 61.19 | -1.29 | -2.06% | 62.62 | 62.95 | 60.94 | 83,852 |
| Oct 30 2024 | 62.48 | -1.03 | -1.62% | 63.07 | 63.90 | 62.11 | 59,949 |
| Oct 29 2024 | 63.51 | -0.94 | -1.46% | 63.90 | 63.94 | 63.19 | 59,806 |
| Oct 28 2024 | 64.45 | 1.10 | 1.74% | 63.92 | 65.07 | 63.92 | 64,251 |
