Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 164.87 | -0.14 | -0.08% | 165.23 | 166.30 | 164.05 | 115,659 |
| Jan 02 2025 | 165.01 | -0.76 | -0.46% | 166.55 | 167.77 | 164.57 | 114,806 |
| Dec 31 2024 | 165.77 | -0.12 | -0.07% | 166.02 | 167.185 | 164.79 | 85,876 |
| Dec 30 2024 | 165.89 | -1.28 | -0.77% | 165.34 | 166.85 | 163.415 | 88,721 |
| Dec 27 2024 | 167.17 | -0.94 | -0.56% | 167.02 | 169.10 | 165.51 | 106,825 |
| Dec 26 2024 | 168.11 | -0.83 | -0.49% | 167.92 | 170.03 | 167.60 | 421,173 |
| Dec 24 2024 | 168.94 | 2.73 | 1.64% | 167.21 | 169.68 | 165.29 | 98,579 |
| Dec 23 2024 | 166.21 | 0.84 | 0.51% | 164.33 | 166.36 | 164.33 | 166,145 |
| Dec 20 2024 | 165.37 | -2.15 | -1.28% | 166.26 | 168.1717 | 164.725 | 720,230 |
| Dec 19 2024 | 167.52 | 3.06 | 1.86% | 165.80 | 168.63 | 165.31 | 309,238 |
| Dec 18 2024 | 164.46 | -4.51 | -2.67% | 168.93 | 170.60 | 164.44 | 311,123 |
| Dec 17 2024 | 168.97 | -4.94 | -2.84% | 173.17 | 173.90 | 168.47 | 129,485 |
| Dec 16 2024 | 173.91 | -0.50 | -0.29% | 173.39 | 175.8111 | 173.39 | 129,125 |
| Dec 13 2024 | 174.41 | -1.99 | -1.13% | 176.73 | 177.15 | 173.47 | 89,495 |
| Dec 12 2024 | 176.40 | -1.38 | -0.78% | 177.81 | 179.24 | 174.21 | 145,882 |
| Dec 11 2024 | 177.78 | -0.99 | -0.55% | 179.48 | 181.37 | 177.34 | 255,352 |
| Dec 10 2024 | 178.77 | 0.96 | 0.54% | 177.96 | 179.3558 | 175.7765 | 242,292 |
| Dec 09 2024 | 177.81 | 1.75 | 0.99% | 176.23 | 180.44 | 175.71 | 283,118 |
| Dec 06 2024 | 176.06 | 2.60 | 1.50% | 174.44 | 176.355 | 173.38 | 250,678 |
| Dec 05 2024 | 173.46 | -4.56 | -2.56% | 177.09 | 177.87 | 172.69 | 247,443 |
| Dec 04 2024 | 178.02 | 3.68 | 2.11% | 174.04 | 178.67 | 174.04 | 169,843 |
| Dec 03 2024 | 174.34 | -0.34 | -0.19% | 175.23 | 175.23 | 171.65 | 198,324 |
| Dec 02 2024 | 174.68 | 0.87 | 0.50% | 173.36 | 175.59 | 172.095 | 180,949 |
| Nov 29 2024 | 173.81 | -0.51 | -0.29% | 174.18 | 176.11 | 173.16 | 100,820 |
| Nov 27 2024 | 174.32 | -0.46 | -0.26% | 174.83 | 176.03 | 174.215 | 81,561 |
| Nov 26 2024 | 174.78 | -1.43 | -0.81% | 176.36 | 176.9372 | 173.36 | 176,244 |
| Nov 25 2024 | 176.21 | 1.23 | 0.70% | 175.76 | 178.77 | 175.18 | 303,784 |
| Nov 22 2024 | 174.98 | 3.20 | 1.86% | 172.60 | 175.16 | 172.60 | 252,807 |
| Nov 21 2024 | 171.78 | -0.04 | -0.02% | 170.42 | 173.685 | 170.42 | 223,477 |
| Nov 20 2024 | 171.82 | 3.78 | 2.25% | 167.53 | 172.26 | 166.545 | 199,218 |
| Nov 19 2024 | 168.04 | -1.35 | -0.80% | 167.49 | 169.56 | 166.89 | 143,186 |
| Nov 18 2024 | 169.39 | -2.64 | -1.53% | 171.69 | 173.16 | 169.2805 | 118,638 |
| Nov 15 2024 | 172.03 | -0.71 | -0.41% | 173.14 | 173.14 | 170.33 | 201,239 |
| Nov 14 2024 | 172.74 | -4.17 | -2.36% | 176.93 | 177.635 | 170.99 | 157,867 |
| Nov 13 2024 | 176.91 | 1.30 | 0.74% | 175.88 | 179.91 | 175.03 | 215,225 |
| Nov 12 2024 | 175.61 | 1.35 | 0.77% | 173.76 | 175.63 | 172.8231 | 135,154 |
| Nov 11 2024 | 174.26 | 0.70 | 0.40% | 175.06 | 175.305 | 173.49 | 87,799 |
| Nov 08 2024 | 173.56 | 0.67 | 0.39% | 173.27 | 175.55 | 172.80 | 115,717 |
| Nov 07 2024 | 172.89 | -0.80 | -0.46% | 173.50 | 174.86 | 170.3127 | 276,037 |
| Nov 06 2024 | 173.69 | 5.87 | 3.50% | 174.85 | 174.85 | 170.865 | 190,248 |
| Nov 05 2024 | 167.82 | 3.81 | 2.32% | 163.41 | 168.10 | 163.41 | 139,858 |
| Nov 04 2024 | 164.01 | 0.38 | 0.23% | 163.67 | 165.91 | 163.42 | 148,331 |
| Nov 01 2024 | 163.63 | -2.32 | -1.40% | 166.29 | 167.475 | 162.40 | 261,410 |
| Oct 31 2024 | 165.95 | -1.34 | -0.80% | 167.46 | 167.46 | 165.74 | 277,141 |
| Oct 30 2024 | 167.29 | -0.71 | -0.42% | 167.56 | 170.01 | 166.43 | 126,136 |
| Oct 29 2024 | 168.00 | 0.94 | 0.56% | 165.67 | 168.16 | 165.67 | 156,220 |
| Oct 28 2024 | 167.06 | 0.94 | 0.57% | 168.19 | 168.37 | 165.83 | 177,517 |
| Oct 25 2024 | 166.12 | -0.80 | -0.48% | 168.01 | 169.94 | 165.5448 | 189,785 |
| Oct 24 2024 | 166.92 | -0.49 | -0.29% | 164.39 | 173.02 | 161.68 | 264,115 |
| Oct 23 2024 | 167.41 | -1.98 | -1.17% | 169.24 | 169.51 | 166.73 | 215,864 |
| Oct 22 2024 | 169.39 | -1.47 | -0.86% | 170.00 | 170.11 | 167.77 | 115,457 |
| Oct 21 2024 | 170.86 | -1.45 | -0.84% | 172.53 | 173.16 | 170.26 | 79,471 |
| Oct 18 2024 | 172.31 | -1.06 | -0.61% | 174.41 | 174.45 | 171.378 | 129,003 |
| Oct 17 2024 | 173.37 | 0.55 | 0.32% | 173.78 | 175.07 | 173.26 | 83,718 |
| Oct 16 2024 | 172.82 | -2.21 | -1.26% | 175.17 | 176.31 | 172.80 | 171,724 |
| Oct 15 2024 | 175.03 | 1.58 | 0.91% | 173.62 | 176.59 | 173.62 | 292,572 |
| Oct 14 2024 | 173.45 | 0.95 | 0.55% | 173.13 | 174.32 | 172.205 | 82,472 |
| Oct 11 2024 | 172.50 | 1.14 | 0.67% | 172.18 | 173.56 | 171.7001 | 103,769 |
| Oct 10 2024 | 171.36 | -1.65 | -0.95% | 171.91 | 172.925 | 170.54 | 109,165 |
| Oct 09 2024 | 173.01 | 1.33 | 0.77% | 171.23 | 175.4099 | 170.97 | 117,185 |
| Oct 08 2024 | 171.68 | 0.48 | 0.28% | 172.19 | 173.445 | 170.467 | 104,796 |
| Oct 07 2024 | 171.20 | -0.79 | -0.46% | 172.06 | 172.26 | 169.96 | 155,800 |
