Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 985.00 | 10.00 | 1.03% | 975.00 | 990.00 | 975.00 | 2,317 |
| Nov 22 2024 | 975.00 | 5.00 | 0.52% | 970.00 | 976.00 | 970.00 | 4,146 |
| Nov 21 2024 | 970.00 | -20.00 | -2.02% | 990.00 | 990.00 | 950.00 | 24,598 |
| Nov 20 2024 | 990.00 | -35.00 | -3.41% | 1,010.00 | 1,010.00 | 975.00 | 14,261 |
| Nov 19 2024 | 1,025.00 | 20.00 | 1.99% | 1,005.00 | 1,025.00 | 1,005.00 | 9,050 |
| Nov 18 2024 | 1,005.00 | 0.00 | 0.00% | 1,015.00 | 1,020.00 | 1,000.00 | 8,427 |
| Nov 15 2024 | 1,005.00 | -110.00 | -9.87% | 1,115.00 | 1,115.00 | 1,005.00 | 69,191 |
| Nov 14 2024 | 1,115.00 | -20.00 | -1.76% | 1,125.00 | 1,135.00 | 1,115.00 | 14,659 |
| Nov 13 2024 | 1,135.00 | 5.00 | 0.44% | 1,105.00 | 1,135.00 | 1,105.00 | 22,689 |
| Nov 12 2024 | 1,130.00 | 75.00 | 7.11% | 1,060.00 | 1,130.00 | 1,040.00 | 24,697 |
| Nov 11 2024 | 1,055.00 | 60.00 | 6.03% | 995.00 | 1,070.00 | 990.00 | 25,012 |
| Nov 08 2024 | 995.00 | -1.00 | -0.10% | 996.00 | 996.00 | 991.00 | 9,418 |
| Nov 07 2024 | 996.00 | 6.00 | 0.61% | 990.00 | 996.00 | 985.00 | 7,533 |
| Nov 06 2024 | 990.00 | 5.00 | 0.51% | 985.00 | 990.00 | 985.00 | 7,164 |
| Nov 05 2024 | 985.00 | -15.00 | -1.50% | 990.00 | 995.00 | 985.00 | 5,122 |
| Nov 04 2024 | 1,000.00 | 10.00 | 1.01% | 980.00 | 1,000.00 | 980.00 | 2,524 |
| Nov 01 2024 | 990.00 | 0.00 | 0.00% | 980.00 | 995.00 | 980.00 | 4,163 |
| Oct 31 2024 | 990.00 | -32.50 | -3.18% | 1,015.00 | 1,015.00 | 990.00 | 18,481 |
| Oct 30 2024 | 1,022.50 | 72.50 | 7.63% | 950.00 | 1,040.00 | 905.00 | 59,261 |
| Oct 29 2024 | 950.00 | 30.00 | 3.26% | 920.00 | 950.00 | 920.00 | 25,804 |
| Oct 28 2024 | 920.00 | -20.00 | -2.13% | 945.00 | 945.00 | 880.00 | 31,826 |
| Oct 25 2024 | 940.00 | -30.00 | -3.09% | 970.00 | 970.00 | 925.00 | 24,021 |
| Oct 24 2024 | 970.00 | 10.00 | 1.04% | 970.00 | 970.00 | 970.00 | 17,399 |
| Oct 23 2024 | 960.00 | -45.00 | -4.48% | 999.00 | 999.50 | 960.00 | 74,562 |
| Oct 22 2024 | 1,005.00 | -5.00 | -0.50% | 1,020.00 | 1,020.00 | 999.00 | 2,945 |
| Oct 21 2024 | 1,010.00 | -5.00 | -0.49% | 1,015.00 | 1,020.00 | 1,010.00 | 9,820 |
| Oct 18 2024 | 1,015.00 | -15.00 | -1.46% | 1,030.00 | 1,030.00 | 1,015.00 | 17,469 |
| Oct 17 2024 | 1,030.00 | 20.00 | 1.98% | 1,010.00 | 1,030.00 | 995.00 | 21,048 |
| Oct 16 2024 | 1,010.00 | -15.00 | -1.46% | 1,025.00 | 1,025.00 | 1,000.00 | 19,278 |
| Oct 15 2024 | 1,025.00 | 0.00 | 0.00% | 1,025.00 | 1,025.00 | 1,020.00 | 14,481 |
| Oct 14 2024 | 1,025.00 | 35.00 | 3.54% | 990.00 | 1,025.00 | 990.00 | 8,441 |
| Oct 11 2024 | 990.00 | -15.00 | -1.49% | 1,005.00 | 1,005.00 | 990.00 | 20,104 |
| Oct 10 2024 | 1,005.00 | 0.00 | 0.00% | 1,000.00 | 1,005.00 | 995.00 | 16,747 |
| Oct 09 2024 | 1,005.00 | 15.00 | 1.52% | 990.00 | 1,005.00 | 990.00 | 3,676 |
| Oct 08 2024 | 990.00 | -10.00 | -1.00% | 988.00 | 990.00 | 988.00 | 5,554 |
| Oct 07 2024 | 1,000.00 | -10.00 | -0.99% | 1,002.00 | 1,005.00 | 968.00 | 31,260 |
| Oct 04 2024 | 1,010.00 | -20.00 | -1.94% | 1,030.00 | 1,030.00 | 992.00 | 13,361 |
| Oct 03 2024 | 1,030.00 | 0.00 | 0.00% | 1,030.00 | 1,030.00 | 1,020.00 | 5,379 |
| Oct 02 2024 | 1,030.00 | 0.00 | 0.00% | 1,030.00 | 1,030.00 | 1,020.00 | 12,046 |
| Oct 01 2024 | 1,030.00 | 5.00 | 0.49% | 1,025.00 | 1,030.00 | 1,025.00 | 4,629 |
| Sep 30 2024 | 1,025.00 | 5.00 | 0.49% | 1,025.00 | 1,025.00 | 1,020.00 | 11,449 |
| Sep 27 2024 | 1,020.00 | 10.00 | 0.99% | 1,010.00 | 1,020.00 | 1,010.00 | 9,108 |
| Sep 26 2024 | 1,010.00 | 5.00 | 0.50% | 1,015.00 | 1,015.00 | 1,005.00 | 10,910 |
| Sep 25 2024 | 1,005.00 | -20.00 | -1.95% | 1,025.00 | 1,025.00 | 1,005.00 | 11,816 |
| Sep 24 2024 | 1,025.00 | 5.00 | 0.49% | 1,020.00 | 1,025.00 | 1,010.00 | 8,003 |
| Sep 23 2024 | 1,020.00 | 10.00 | 0.99% | 1,010.00 | 1,020.00 | 1,010.00 | 2,442 |
| Sep 20 2024 | 1,010.00 | -20.00 | -1.94% | 1,030.00 | 1,030.00 | 1,010.00 | 8,304 |
| Sep 19 2024 | 1,030.00 | 10.00 | 0.98% | 1,020.00 | 1,030.00 | 1,020.00 | 4,799 |
| Sep 18 2024 | 1,020.00 | -30.00 | -2.86% | 1,050.00 | 1,050.00 | 1,015.00 | 3,504 |
| Sep 17 2024 | 1,050.00 | -5.00 | -0.47% | 1,050.00 | 1,050.00 | 1,050.00 | 1,366 |
| Sep 16 2024 | 1,055.00 | 0.00 | 0.00% | 1,052.50 | 1,055.00 | 1,052.50 | 57,804 |
| Sep 13 2024 | 1,055.00 | 0.00 | 0.00% | 1,052.50 | 1,055.00 | 1,045.00 | 13,641 |
| Sep 12 2024 | 1,055.00 | 49.00 | 4.87% | 1,011.00 | 1,055.00 | 1,006.00 | 9,525 |
| Sep 11 2024 | 1,006.00 | -14.00 | -1.37% | 1,020.00 | 1,020.00 | 1,006.00 | 3,103 |
| Sep 10 2024 | 1,020.00 | 5.00 | 0.49% | 1,015.00 | 1,020.00 | 1,015.00 | 5,451 |
| Sep 09 2024 | 1,015.00 | -30.00 | -2.87% | 1,040.00 | 1,040.00 | 1,005.00 | 9,048 |
| Sep 06 2024 | 1,045.00 | 55.00 | 5.56% | 995.00 | 1,045.00 | 995.00 | 527,857 |
| Sep 05 2024 | 990.00 | -4.00 | -0.40% | 1,000.00 | 1,000.00 | 990.00 | 5,858 |
| Sep 04 2024 | 994.00 | -36.00 | -3.50% | 1,030.00 | 1,030.00 | 990.00 | 8,978 |
| Sep 03 2024 | 1,030.00 | -10.00 | -0.96% | 1,040.00 | 1,040.00 | 1,030.00 | 2,086 |
| Sep 02 2024 | 1,040.00 | -5.00 | -0.48% | 1,050.00 | 1,050.00 | 1,040.00 | 2,396 |
| Aug 30 2024 | 1,045.00 | 5.00 | 0.48% | 1,050.00 | 1,050.00 | 1,045.00 | 4,647 |
| Aug 29 2024 | 1,040.00 | -20.00 | -1.89% | 1,055.00 | 1,055.00 | 1,025.00 | 23,697 |
| Aug 28 2024 | 1,060.00 | -20.00 | -1.85% | 1,075.00 | 1,080.00 | 1,055.00 | 2,867 |
