Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 78.47 | 3.22 | 4.28% | 75.81 | 78.86 | 75.36 | 892,019 |
| Jan 02 2025 | 75.25 | 0.56 | 0.75% | 75.16 | 76.48 | 74.81 | 771,636 |
| Dec 31 2024 | 74.69 | 1.60 | 2.19% | 73.26 | 75.26 | 73.185 | 673,971 |
| Dec 30 2024 | 73.09 | -1.71 | -2.29% | 74.51 | 74.51 | 72.79 | 662,539 |
| Dec 27 2024 | 74.80 | -1.46 | -1.91% | 75.80 | 76.38 | 74.71 | 369,375 |
| Dec 26 2024 | 76.26 | -0.45 | -0.59% | 76.14 | 76.93 | 75.94 | 540,337 |
| Dec 24 2024 | 76.71 | 0.83 | 1.09% | 75.88 | 76.9862 | 75.55 | 184,173 |
| Dec 23 2024 | 75.88 | -0.89 | -1.16% | 76.38 | 76.8296 | 75.61 | 499,692 |
| Dec 20 2024 | 76.77 | -0.25 | -0.32% | 76.55 | 77.82 | 76.35 | 2,049,984 |
| Dec 19 2024 | 77.02 | -1.29 | -1.65% | 78.47 | 79.27 | 76.85 | 491,735 |
| Dec 18 2024 | 78.31 | -3.03 | -3.73% | 80.98 | 82.01 | 77.945 | 632,224 |
| Dec 17 2024 | 81.34 | -1.15 | -1.39% | 82.01 | 82.76 | 80.64 | 414,981 |
| Dec 16 2024 | 82.49 | -0.82 | -0.98% | 82.71 | 83.66 | 81.68 | 617,464 |
| Dec 13 2024 | 83.31 | 0.19 | 0.23% | 82.71 | 83.51 | 82.005 | 393,956 |
| Dec 12 2024 | 83.12 | -0.77 | -0.92% | 83.57 | 83.88 | 81.98 | 391,015 |
| Dec 11 2024 | 83.89 | -0.41 | -0.49% | 85.43 | 85.605 | 83.58 | 646,276 |
| Dec 10 2024 | 84.30 | 0.31 | 0.37% | 83.26 | 84.93 | 82.19 | 505,294 |
| Dec 09 2024 | 83.99 | 0.86 | 1.03% | 83.68 | 84.615 | 83.345 | 474,897 |
| Dec 06 2024 | 83.13 | -0.22 | -0.26% | 84.07 | 84.41 | 82.405 | 409,778 |
| Dec 05 2024 | 83.35 | -0.32 | -0.38% | 83.88 | 84.615 | 82.76 | 492,842 |
| Dec 04 2024 | 83.67 | -1.09 | -1.29% | 84.00 | 84.8583 | 83.15 | 808,995 |
| Dec 03 2024 | 84.76 | -0.25 | -0.29% | 85.29 | 85.29 | 84.19 | 455,613 |
| Dec 02 2024 | 85.01 | -0.87 | -1.01% | 85.88 | 86.27 | 84.91 | 489,315 |
| Nov 29 2024 | 85.88 | 0.64 | 0.75% | 86.09 | 86.57 | 84.82 | 339,104 |
| Nov 27 2024 | 85.24 | -0.40 | -0.47% | 86.07 | 86.79 | 85.05 | 304,312 |
| Nov 26 2024 | 85.64 | -1.38 | -1.59% | 86.27 | 87.00 | 84.875 | 724,606 |
| Nov 25 2024 | 87.02 | 1.61 | 1.89% | 86.00 | 88.60 | 86.00 | 594,649 |
| Nov 22 2024 | 85.41 | 1.28 | 1.52% | 84.99 | 85.69 | 84.34 | 472,274 |
| Nov 21 2024 | 84.13 | 2.79 | 3.43% | 81.53 | 84.90 | 81.205 | 521,258 |
| Nov 20 2024 | 81.34 | 0.71 | 0.88% | 80.55 | 81.48 | 80.04 | 553,108 |
| Nov 19 2024 | 80.63 | -1.78 | -2.16% | 81.24 | 82.09 | 80.57 | 527,815 |
| Nov 18 2024 | 82.41 | -0.66 | -0.79% | 83.06 | 83.50 | 82.32 | 511,643 |
| Nov 15 2024 | 83.07 | -2.38 | -2.79% | 85.87 | 86.07 | 83.01 | 684,600 |
| Nov 14 2024 | 85.45 | -2.03 | -2.32% | 87.50 | 87.625 | 85.33 | 467,544 |
| Nov 13 2024 | 87.48 | -2.12 | -2.37% | 88.16 | 89.21 | 87.36 | 706,617 |
| Nov 12 2024 | 89.60 | -0.58 | -0.64% | 89.91 | 90.12 | 88.6773 | 764,620 |
| Nov 11 2024 | 90.18 | 1.20 | 1.35% | 89.89 | 90.81 | 89.575 | 876,943 |
| Nov 08 2024 | 88.98 | 0.40 | 0.45% | 88.03 | 89.37 | 87.7727 | 671,125 |
| Nov 07 2024 | 88.58 | -0.21 | -0.24% | 88.25 | 89.84 | 88.25 | 658,853 |
| Nov 06 2024 | 88.79 | 6.73 | 8.20% | 87.00 | 89.54 | 87.00 | 1,369,662 |
| Nov 05 2024 | 82.06 | 1.54 | 1.91% | 80.19 | 82.17 | 80.19 | 455,422 |
| Nov 04 2024 | 80.52 | -0.18 | -0.22% | 80.46 | 81.31 | 80.36 | 987,803 |
| Nov 01 2024 | 80.70 | 1.63 | 2.06% | 79.69 | 81.40 | 79.505 | 516,338 |
| Oct 31 2024 | 79.07 | -3.01 | -3.67% | 82.10 | 82.62 | 78.99 | 838,379 |
| Oct 30 2024 | 82.08 | -0.34 | -0.41% | 82.24 | 83.06 | 81.56 | 611,038 |
| Oct 29 2024 | 82.42 | 1.33 | 1.64% | 80.44 | 83.08 | 80.09 | 896,840 |
| Oct 28 2024 | 81.09 | 2.42 | 3.08% | 79.40 | 81.16 | 79.17 | 662,226 |
| Oct 25 2024 | 78.67 | 0.88 | 1.13% | 77.47 | 79.99 | 77.47 | 1,166,834 |
| Oct 24 2024 | 77.79 | -3.05 | -3.77% | 75.65 | 79.00 | 75.65 | 2,054,947 |
| Oct 23 2024 | 80.84 | 0.27 | 0.34% | 80.38 | 81.175 | 80.15 | 1,084,297 |
| Oct 22 2024 | 80.57 | -1.84 | -2.23% | 82.12 | 82.12 | 80.55 | 526,970 |
| Oct 21 2024 | 82.41 | -1.81 | -2.15% | 84.24 | 84.52 | 82.28 | 379,710 |
| Oct 18 2024 | 84.22 | 0.16 | 0.19% | 84.51 | 84.94 | 83.71 | 644,718 |
| Oct 17 2024 | 84.06 | 1.38 | 1.67% | 82.13 | 84.24 | 82.13 | 512,047 |
| Oct 16 2024 | 82.68 | 0.28 | 0.34% | 84.26 | 84.73 | 82.37 | 682,641 |
| Oct 15 2024 | 82.40 | -0.60 | -0.72% | 82.56 | 83.92 | 82.33 | 507,383 |
| Oct 14 2024 | 83.00 | -0.37 | -0.44% | 83.32 | 83.32 | 82.28 | 423,455 |
| Oct 11 2024 | 83.37 | 2.07 | 2.55% | 82.27 | 84.30 | 81.905 | 665,261 |
| Oct 10 2024 | 81.30 | -0.03 | -0.04% | 80.82 | 81.78 | 80.68 | 604,134 |
| Oct 09 2024 | 81.33 | 1.13 | 1.41% | 80.53 | 81.84 | 80.145 | 733,877 |
| Oct 08 2024 | 80.20 | -2.05 | -2.49% | 81.75 | 81.955 | 80.15 | 501,322 |
| Oct 07 2024 | 82.25 | -1.15 | -1.38% | 82.74 | 83.15 | 82.06 | 372,373 |
