Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 430 |
| Jul 18 2024 | 85.00 | -0.25 | -0.29% | 85.01 | 85.06 | 85.00 | 6,722 |
| Jul 17 2024 | 85.25 | 0.25 | 0.29% | 85.01 | 85.25 | 85.00 | 7,510 |
| Jul 16 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 1,419 |
| Jul 15 2024 | 85.00 | -0.01 | -0.01% | 85.01 | 85.01 | 85.00 | 5,772 |
| Jul 12 2024 | 85.01 | -0.49 | -0.57% | 85.01 | 85.01 | 85.01 | 653 |
| Jul 11 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| Jul 10 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| Jul 09 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 120 |
| Jul 08 2024 | 85.50 | -0.50 | -0.58% | 86.00 | 86.50 | 85.25 | 8,530 |
| Jul 05 2024 | 86.00 | -0.50 | -0.58% | 86.00 | 86.00 | 86.00 | 483 |
| Jul 03 2024 | 86.50 | 0.00 | 0.00% | 86.50 | 86.50 | 86.50 | 0 |
| Jul 02 2024 | 86.50 | 1.50 | 1.76% | 85.00 | 86.50 | 85.00 | 4,374 |
| Jul 01 2024 | 85.00 | -1.00 | -1.16% | 85.81 | 85.81 | 85.00 | 1,643 |
| Jun 28 2024 | 86.00 | 0.00 | 0.00% | 86.00 | 86.00 | 86.00 | 0 |
| Jun 27 2024 | 86.00 | 0.00 | 0.00% | 86.00 | 86.00 | 86.00 | 100 |
| Jun 26 2024 | 86.00 | -0.01 | -0.01% | 86.00 | 86.00 | 86.00 | 400 |
| Jun 25 2024 | 86.01 | 0.00 | 0.00% | 86.01 | 86.01 | 86.01 | 325 |
| Jun 24 2024 | 86.01 | 0.00 | 0.00% | 86.01 | 86.01 | 86.01 | 0 |
| Jun 21 2024 | 86.01 | 0.00 | 0.00% | 86.01 | 86.01 | 86.01 | 0 |
| Jun 20 2024 | 86.01 | 0.00 | 0.00% | 86.01 | 86.01 | 86.01 | 0 |
| Jun 18 2024 | 86.01 | 0.00 | 0.00% | 86.01 | 86.01 | 86.01 | 0 |
| Jun 17 2024 | 86.01 | -1.97 | -2.24% | 86.01 | 86.01 | 86.01 | 850 |
| Jun 14 2024 | 87.98 | 0.00 | 0.00% | 87.98 | 87.98 | 87.98 | 0 |
| Jun 13 2024 | 87.98 | 0.00 | 0.00% | 87.98 | 87.98 | 87.98 | 0 |
| Jun 12 2024 | 87.98 | -0.03 | -0.03% | 87.98 | 87.98 | 87.98 | 170 |
| Jun 11 2024 | 88.01 | 0.00 | 0.00% | 88.01 | 88.01 | 88.01 | 0 |
| Jun 10 2024 | 88.01 | 0.00 | 0.00% | 88.01 | 88.01 | 88.01 | 0 |
| Jun 07 2024 | 88.01 | 0.00 | 0.00% | 88.01 | 88.01 | 88.01 | 72 |
| Jun 06 2024 | 88.01 | 0.00 | 0.00% | 88.01 | 88.01 | 88.01 | 54 |
| Jun 05 2024 | 88.01 | -1.47 | -1.64% | 88.51 | 88.51 | 88.01 | 316 |
| Jun 04 2024 | 89.48 | 0.48 | 0.54% | 88.50 | 89.48 | 88.50 | 465 |
| Jun 03 2024 | 89.00 | -0.50 | -0.56% | 89.00 | 89.00 | 89.00 | 159 |
| May 31 2024 | 89.50 | 1.35 | 1.53% | 88.99 | 89.50 | 88.99 | 458 |
| May 30 2024 | 88.15 | -1.60 | -1.78% | 86.01 | 88.16 | 86.01 | 1,293 |
| May 29 2024 | 89.75 | 0.00 | 0.00% | 89.75 | 89.75 | 89.75 | 0 |
| May 28 2024 | 89.75 | 0.00 | 0.00% | 89.75 | 89.75 | 89.75 | 0 |
| May 24 2024 | 89.75 | 0.00 | 0.00% | 89.75 | 89.75 | 89.75 | 0 |
| May 23 2024 | 89.75 | 0.00 | 0.00% | 89.75 | 89.75 | 89.75 | 0 |
| May 22 2024 | 89.75 | 0.00 | 0.00% | 89.75 | 89.75 | 89.75 | 0 |
| May 21 2024 | 89.75 | 0.00 | 0.00% | 89.75 | 89.75 | 89.75 | 0 |
| May 20 2024 | 89.75 | 0.00 | 0.00% | 89.75 | 89.75 | 89.75 | 0 |
| May 17 2024 | 89.75 | 4.28 | 5.01% | 89.75 | 89.75 | 89.75 | 0 |
| May 16 2024 | 85.4689 | 0.00 | 0.00% | 85.4689 | 85.4689 | 85.4689 | 0 |
| May 15 2024 | 85.4689 | 0.00 | 0.00% | 85.4689 | 85.4689 | 85.4689 | 0 |
| May 14 2024 | 85.4689 | 0.00 | 0.00% | 85.4689 | 85.4689 | 85.4689 | 0 |
| May 13 2024 | 85.4689 | 0.00 | 0.00% | 85.4689 | 85.4689 | 85.4689 | 0 |
| May 10 2024 | 85.4689 | 0.00 | 0.00% | 85.4689 | 85.4689 | 85.4689 | 0 |
| May 09 2024 | 85.4689 | 0.00 | 0.00% | 85.4689 | 85.4689 | 85.4689 | 892 |
| May 08 2024 | 85.4689 | 0.00 | 0.00% | 85.4689 | 85.4689 | 85.4689 | 0 |
| May 07 2024 | 85.4689 | 0.00 | 0.00% | 85.4689 | 85.4689 | 85.4689 | 0 |
| May 06 2024 | 85.4689 | 0.00 | 0.00% | 85.4689 | 85.4689 | 85.4689 | 0 |
| May 03 2024 | 85.4689 | 0.00 | 0.00% | 85.4689 | 85.4689 | 85.4689 | 0 |
| May 02 2024 | 85.4689 | 1.19 | 1.41% | 84.05 | 85.4689 | 83.8024 | 679 |
| May 01 2024 | 84.2786 | 0.53 | 0.64% | 84.2786 | 84.2786 | 84.2786 | 454 |
| Apr 30 2024 | 83.7453 | 0.00 | 0.00% | 83.7453 | 83.7453 | 83.7453 | 0 |
| Apr 29 2024 | 83.7453 | 0.00 | 0.00% | 83.7453 | 83.7453 | 83.7453 | 0 |
| Apr 26 2024 | 83.7453 | 0.00 | 0.00% | 83.7453 | 83.7453 | 83.7453 | 0 |
| Apr 25 2024 | 83.7453 | 2.23 | 2.74% | 83.7929 | 83.7929 | 83.7453 | 257 |
| Apr 24 2024 | 81.5146 | 1.18 | 1.47% | 80.9455 | 81.5146 | 80.9455 | 525 |
| Apr 23 2024 | 80.336 | 0.00 | 0.00% | 80.336 | 80.336 | 80.336 | 0 |
| Apr 22 2024 | 80.336 | 0.05 | 0.06% | 80.336 | 80.336 | 80.336 | 139 |
