MSI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 19 2025 | 20.40 | 0.00 | 0.00% | 20.40 | 20.40 | 20.40 | 0.00 |
Feb 18 2025 | 20.40 | 0.00 | 0.00% | 20.40 | 20.40 | 20.40 | 0.00 |
Feb 17 2025 | 20.40 | 0.00 | 0.00% | 20.80 | 20.80 | 20.40 | 2 |
Feb 14 2025 | 20.40 | 0.00 | 0.00% | 20.40 | 20.40 | 20.40 | 0.00 |
Feb 13 2025 | 20.40 | -0.20 | -0.97% | 20.60 | 20.60 | 20.40 | 975 |
Feb 12 2025 | 20.60 | 0.00 | 0.00% | 20.60 | 20.60 | 20.60 | 0.00 |
Feb 11 2025 | 20.60 | 0.00 | 0.00% | 20.60 | 20.60 | 20.60 | 0.00 |
Feb 10 2025 | 20.60 | 0.00 | 0.00% | 20.60 | 20.60 | 20.60 | 0.00 |
Feb 07 2025 | 20.60 | 0.00 | 0.00% | 20.60 | 20.60 | 20.60 | 0.00 |
Feb 06 2025 | 20.60 | 0.00 | 0.00% | 20.60 | 20.60 | 20.60 | 0.00 |
Feb 05 2025 | 20.60 | 0.00 | 0.00% | 20.60 | 20.60 | 20.60 | 0.00 |
Feb 04 2025 | 20.60 | 0.00 | 0.00% | 20.60 | 20.60 | 20.60 | 0.00 |
Feb 03 2025 | 20.60 | -0.40 | -1.90% | 21.20 | 21.20 | 20.60 | 2 |
Jan 31 2025 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0.00 |
Jan 30 2025 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0.00 |
Jan 29 2025 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0.00 |
Jan 28 2025 | 21.00 | 0.20 | 0.96% | 21.00 | 21.00 | 21.00 | 4 |
Jan 27 2025 | 20.80 | 0.00 | 0.00% | 20.80 | 20.80 | 20.80 | 0.00 |
Jan 24 2025 | 20.80 | 0.00 | 0.00% | 20.80 | 20.80 | 20.80 | 0.00 |
Jan 23 2025 | 20.80 | 0.40 | 1.96% | 20.80 | 20.80 | 20.80 | 10 |
Jan 22 2025 | 20.40 | 0.00 | 0.00% | 20.40 | 20.40 | 20.40 | 0.00 |
Jan 21 2025 | 20.40 | -0.20 | -0.97% | 20.40 | 20.40 | 20.40 | 247 |
Jan 20 2025 | 20.60 | 0.70 | 3.52% | 20.60 | 20.60 | 20.60 | 1 |
Jan 17 2025 | 19.90 | 0.00 | 0.00% | 19.90 | 19.90 | 19.90 | 0.00 |
Jan 16 2025 | 19.90 | 0.00 | 0.00% | 19.90 | 19.90 | 19.90 | 0.00 |
Jan 15 2025 | 19.90 | -0.50 | -2.45% | 20.40 | 20.40 | 19.90 | 2 |
Jan 14 2025 | 20.40 | 0.00 | 0.00% | 20.40 | 20.40 | 20.40 | 10 |
Jan 13 2025 | 20.40 | 0.00 | 0.00% | 20.40 | 20.40 | 20.40 | 0.00 |
Jan 10 2025 | 20.40 | -0.80 | -3.77% | 20.40 | 20.40 | 20.40 | 26 |
Jan 09 2025 | 21.20 | 0.00 | 0.00% | 21.20 | 21.20 | 21.20 | 0.00 |
Jan 08 2025 | 21.20 | 0.00 | 0.00% | 21.20 | 21.20 | 21.20 | 0.00 |
Jan 07 2025 | 21.20 | 0.00 | 0.00% | 21.20 | 21.20 | 21.20 | 0.00 |
Jan 06 2025 | 21.20 | 0.00 | 0.00% | 21.20 | 21.20 | 21.20 | 0.00 |
Jan 03 2025 | 21.20 | 0.00 | 0.00% | 21.20 | 21.20 | 21.20 | 0.00 |
Jan 02 2025 | 21.20 | 0.00 | 0.00% | 21.20 | 21.20 | 21.20 | 0.00 |
Dec 30 2024 | 21.20 | 0.40 | 1.92% | 21.20 | 21.20 | 21.20 | 160 |
Dec 27 2024 | 20.80 | 0.00 | 0.00% | 20.80 | 20.80 | 20.80 | 0.00 |
Dec 23 2024 | 20.80 | 0.20 | 0.97% | 20.80 | 20.80 | 20.80 | 12 |
Dec 20 2024 | 20.60 | 0.00 | 0.00% | 20.60 | 20.60 | 20.60 | 0.00 |
Dec 19 2024 | 20.60 | 0.20 | 0.98% | 20.60 | 20.60 | 20.60 | 100 |
Dec 18 2024 | 20.40 | 0.00 | 0.00% | 20.40 | 20.40 | 20.40 | 0.00 |
Dec 17 2024 | 20.40 | 0.00 | 0.00% | 20.40 | 20.40 | 20.40 | 0.00 |
Dec 16 2024 | 20.40 | -0.20 | -0.97% | 20.40 | 20.40 | 20.40 | 99 |
Dec 13 2024 | 20.60 | -0.60 | -2.83% | 20.60 | 20.60 | 20.60 | 100 |
Dec 12 2024 | 21.20 | 0.00 | 0.00% | 21.20 | 21.20 | 21.20 | 0.00 |
Dec 11 2024 | 21.20 | 0.00 | 0.00% | 21.20 | 21.20 | 21.20 | 0.00 |
Dec 10 2024 | 21.20 | 0.00 | 0.00% | 21.20 | 21.20 | 21.20 | 0.00 |
Dec 09 2024 | 21.20 | 0.00 | 0.00% | 21.20 | 21.20 | 21.20 | 0.00 |
Dec 06 2024 | 21.20 | -0.60 | -2.75% | 21.20 | 21.20 | 21.20 | 418 |
Dec 05 2024 | 21.80 | -0.20 | -0.91% | 21.80 | 21.80 | 21.80 | 50 |
Dec 04 2024 | 22.00 | -0.60 | -2.65% | 22.00 | 22.00 | 22.00 | 121 |
Dec 03 2024 | 22.60 | 0.00 | 0.00% | 22.60 | 22.60 | 22.60 | 0.00 |
Dec 02 2024 | 22.60 | 0.00 | 0.00% | 22.60 | 22.60 | 22.60 | 0.00 |
Nov 29 2024 | 22.60 | 0.00 | 0.00% | 22.60 | 22.60 | 22.60 | 0.00 |
Nov 28 2024 | 22.60 | 0.00 | 0.00% | 22.60 | 22.60 | 22.60 | 0.00 |
Nov 27 2024 | 22.60 | 0.00 | 0.00% | 22.60 | 22.60 | 22.60 | 0.00 |
Nov 26 2024 | 22.60 | 0.00 | 0.00% | 22.60 | 22.60 | 22.60 | 0.00 |
Nov 25 2024 | 22.60 | 0.20 | 0.89% | 23.00 | 23.00 | 22.60 | 10 |
Nov 22 2024 | 22.40 | 1.40 | 6.67% | 22.40 | 22.40 | 22.40 | 110 |