Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MSGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26 2024 | 221.72 | 0.53 | 0.24% | 219.60 | 222.41 | 219.15 | 67,563 |
| Dec 24 2024 | 221.19 | 0.88 | 0.40% | 220.10 | 221.935 | 219.24 | 37,086 |
| Dec 23 2024 | 220.31 | -5.04 | -2.24% | 224.37 | 225.35 | 219.48 | 71,808 |
| Dec 20 2024 | 225.35 | 1.56 | 0.70% | 223.76 | 227.67 | 222.8507 | 169,609 |
| Dec 19 2024 | 223.79 | -2.58 | -1.14% | 228.86 | 229.46 | 222.75 | 127,350 |
| Dec 18 2024 | 226.37 | -5.94 | -2.56% | 233.70 | 234.23 | 225.97 | 68,227 |
| Dec 17 2024 | 232.31 | -3.54 | -1.50% | 234.88 | 236.095 | 231.00 | 106,528 |
| Dec 16 2024 | 235.85 | 0.68 | 0.29% | 234.25 | 237.9924 | 234.25 | 97,446 |
| Dec 13 2024 | 235.17 | 0.53 | 0.23% | 235.19 | 235.19 | 232.653 | 63,196 |
| Dec 12 2024 | 234.64 | 1.63 | 0.70% | 233.74 | 235.01 | 230.98 | 60,490 |
| Dec 11 2024 | 233.01 | 4.74 | 2.08% | 230.04 | 234.11 | 227.90 | 115,183 |
| Dec 10 2024 | 228.27 | 0.52 | 0.23% | 228.09 | 229.78 | 226.83 | 47,140 |
| Dec 09 2024 | 227.75 | -2.48 | -1.08% | 230.07 | 231.2554 | 227.75 | 58,059 |
| Dec 06 2024 | 230.23 | 0.80 | 0.35% | 229.55 | 231.40 | 227.67 | 59,042 |
| Dec 05 2024 | 229.43 | -2.33 | -1.01% | 231.74 | 231.74 | 229.06 | 42,641 |
| Dec 04 2024 | 231.76 | 2.09 | 0.91% | 230.13 | 232.05 | 228.95 | 52,826 |
| Dec 03 2024 | 229.67 | 0.59 | 0.26% | 229.13 | 231.545 | 227.42 | 90,928 |
| Dec 02 2024 | 229.08 | -0.87 | -0.38% | 230.57 | 231.43 | 228.73 | 66,820 |
| Nov 29 2024 | 229.95 | 0.84 | 0.37% | 229.26 | 231.61 | 229.00 | 31,150 |
| Nov 27 2024 | 229.11 | -1.26 | -0.55% | 231.40 | 232.07 | 228.29 | 43,494 |
| Nov 26 2024 | 230.37 | 1.40 | 0.61% | 229.30 | 231.00 | 228.55 | 54,174 |
| Nov 25 2024 | 228.97 | -0.86 | -0.37% | 229.76 | 232.58 | 228.4175 | 101,466 |
| Nov 22 2024 | 229.83 | 1.34 | 0.59% | 227.96 | 230.50 | 227.96 | 75,683 |
| Nov 21 2024 | 228.49 | 4.19 | 1.87% | 223.89 | 228.95 | 222.92 | 97,026 |
| Nov 20 2024 | 224.30 | 2.07 | 0.93% | 222.16 | 224.79 | 220.58 | 74,939 |
| Nov 19 2024 | 222.23 | 3.18 | 1.45% | 217.50 | 223.785 | 217.50 | 92,275 |
| Nov 18 2024 | 219.05 | 0.19 | 0.09% | 217.87 | 220.49 | 216.66 | 150,364 |
| Nov 15 2024 | 218.86 | -3.70 | -1.66% | 221.50 | 223.00 | 218.55 | 84,122 |
| Nov 14 2024 | 222.56 | 0.25 | 0.11% | 222.18 | 223.755 | 220.63 | 75,666 |
| Nov 13 2024 | 222.31 | -2.80 | -1.24% | 223.97 | 226.315 | 222.31 | 81,947 |
| Nov 12 2024 | 225.11 | -0.93 | -0.41% | 225.98 | 226.805 | 223.52 | 73,289 |
| Nov 11 2024 | 226.04 | -1.31 | -0.58% | 227.66 | 228.66 | 225.33 | 118,622 |
| Nov 08 2024 | 227.35 | -1.09 | -0.48% | 227.45 | 227.65 | 223.87 | 193,417 |
| Nov 07 2024 | 228.44 | 3.09 | 1.37% | 225.11 | 230.00 | 224.79 | 145,512 |
| Nov 06 2024 | 225.35 | 7.49 | 3.44% | 226.35 | 230.69 | 224.67 | 222,171 |
| Nov 05 2024 | 217.86 | 1.98 | 0.92% | 215.95 | 219.3069 | 214.49 | 97,300 |
| Nov 04 2024 | 215.88 | -5.11 | -2.31% | 220.13 | 221.00 | 213.39 | 215,942 |
| Nov 01 2024 | 220.99 | -1.71 | -0.77% | 225.33 | 228.40 | 213.09 | 283,385 |
| Oct 31 2024 | 222.70 | -1.20 | -0.54% | 222.85 | 224.47 | 221.30 | 167,115 |
| Oct 30 2024 | 223.90 | 1.02 | 0.46% | 221.92 | 227.66 | 221.77 | 106,638 |
| Oct 29 2024 | 222.88 | 0.63 | 0.28% | 221.02 | 223.86 | 221.02 | 106,487 |
| Oct 28 2024 | 222.25 | 2.24 | 1.02% | 219.99 | 222.35 | 219.99 | 64,180 |
| Oct 25 2024 | 220.01 | 2.27 | 1.04% | 217.54 | 220.44 | 217.16 | 100,265 |
| Oct 24 2024 | 217.74 | 1.35 | 0.62% | 215.77 | 218.52 | 215.63 | 88,075 |
| Oct 23 2024 | 216.39 | -2.49 | -1.14% | 217.71 | 219.59 | 216.225 | 60,659 |
| Oct 22 2024 | 218.88 | 1.77 | 0.82% | 216.31 | 219.01 | 215.46 | 78,538 |
| Oct 21 2024 | 217.11 | -1.32 | -0.60% | 218.43 | 219.055 | 217.05 | 61,665 |
| Oct 18 2024 | 218.43 | -2.10 | -0.95% | 220.60 | 221.3233 | 218.20 | 64,831 |
| Oct 17 2024 | 220.53 | 0.91 | 0.41% | 219.44 | 221.50 | 218.1682 | 92,240 |
| Oct 16 2024 | 219.62 | 0.24 | 0.11% | 219.89 | 220.49 | 218.67 | 78,356 |
| Oct 15 2024 | 219.38 | 1.99 | 0.92% | 217.59 | 220.00 | 217.59 | 79,467 |
| Oct 14 2024 | 217.39 | 1.10 | 0.51% | 215.83 | 217.97 | 215.35 | 54,766 |
| Oct 11 2024 | 216.29 | 3.08 | 1.44% | 213.86 | 216.99 | 212.87 | 60,804 |
| Oct 10 2024 | 213.21 | -1.42 | -0.66% | 213.38 | 216.059 | 213.13 | 55,706 |
| Oct 09 2024 | 214.63 | -0.62 | -0.29% | 214.68 | 216.00 | 213.62 | 67,069 |
| Oct 08 2024 | 215.25 | 0.87 | 0.41% | 213.67 | 215.57 | 212.96 | 69,107 |
| Oct 07 2024 | 214.38 | -2.86 | -1.32% | 216.02 | 216.29 | 213.94 | 59,969 |
| Oct 04 2024 | 217.24 | 3.01 | 1.41% | 215.00 | 217.32 | 214.325 | 89,560 |
| Oct 03 2024 | 214.23 | 2.07 | 0.98% | 210.97 | 216.15 | 210.97 | 174,792 |
| Oct 02 2024 | 212.16 | 3.34 | 1.60% | 208.53 | 212.33 | 208.33 | 93,193 |
| Oct 01 2024 | 208.82 | 0.56 | 0.27% | 207.00 | 209.74 | 205.61 | 73,109 |
| Sep 30 2024 | 208.26 | 0.21 | 0.10% | 208.56 | 208.90 | 206.525 | 83,333 |
