Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MSOX )

3.510 +0.020 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.960 5.860 4.895 5.410 53,830 +0.37(+7.34%)
Jan 30, 2023 5.020 5.200 4.950 5.040 38,388 -0.02(-0.40%)
Jan 27, 2023 4.580 5.130 4.580 5.060 42,973 +0.42(+8.93%)
Jan 26, 2023 5.070 5.180 4.470 4.645 94,111 -0.47(-9.10%)
Jan 25, 2023 5.220 5.380 5.010 5.110 32,422 -0.28(-5.19%)
Jan 24, 2023 5.470 5.530 5.330 5.390 29,902 -0.19(-3.41%)
Jan 23, 2023 5.640 5.760 5.490 5.580 26,555 -0.13(-2.28%)
Jan 20, 2023 5.660 5.880 5.580 5.710 26,948 +0.15(+2.70%)
Jan 19, 2023 5.890 6.010 5.560 5.560 35,617 -0.43(-7.18%)
Jan 18, 2023 6.360 6.540 5.960 5.990 117,939 -0.35(-5.52%)
Jan 17, 2023 6.060 6.390 6.060 6.340 47,827 +0.33(+5.49%)
Jan 13, 2023 6.010 6.150 6.000 6.010 25,632 -0.02(-0.39%)
Jan 12, 2023 6.000 6.250 5.830 6.034 23,070 +0.03(+0.56%)
Jan 11, 2023 5.790 6.290 5.790 6.000 37,105 +0.17(+2.92%)
Jan 10, 2023 5.800 5.950 5.770 5.830 17,813 +0.08(+1.39%)
Jan 09, 2023 6.170 6.400 5.720 5.750 72,998 -0.46(-7.41%)
Jan 06, 2023 6.590 6.600 6.160 6.210 37,400 -0.22(-3.42%)
Jan 05, 2023 6.170 6.460 6.080 6.430 40,469 +0.24(+3.92%)
Jan 04, 2023 5.920 6.300 5.780 6.188 47,382 +0.38(+6.50%)
Jan 03, 2023 6.050 6.380 5.700 5.810 54,737 -0.15(-2.52%)
Dec 30, 2022 5.930 6.070 5.490 5.960 61,297 +0.04(+0.59%)
Dec 29, 2022 5.530 6.230 5.190 5.925 64,324 +0.63(+11.90%)
Dec 28, 2022 5.790 6.090 5.030 5.295 54,126 -0.33(-5.78%)
Dec 27, 2022 6.570 6.700 5.600 5.620 82,106 -0.84(-12.99%)
Dec 23, 2022 5.770 6.610 5.630 6.459 83,099 +0.88(+15.75%)
Dec 22, 2022 5.860 6.025 5.545 5.580 57,878 -0.31(-5.26%)
Dec 21, 2022 6.180 6.340 5.400 5.890 91,449 -0.04(-0.67%)
Dec 20, 2022 6.900 7.209 5.890 5.930 159,524 -1.01(-14.55%)
Dec 19, 2022 11.00 11.09 6.890 6.940 239,384 -3.52(-33.65%)
Dec 16, 2022 9.390 11.12 9.340 10.46 145,938 +1.36(+14.95%)
Dec 15, 2022 9.650 11.06 9.000 9.100 109,873 -0.65(-6.67%)
Dec 14, 2022 10.99 11.01 9.750 9.750 81,090 -1.41(-12.63%)
Dec 13, 2022 12.99 13.13 11.16 11.16 84,596 -1.07(-8.75%)
Dec 12, 2022 13.95 14.65 12.16 12.23 100,953 -2.32(-15.95%)
Dec 09, 2022 14.45 15.47 14.00 14.55 74,719 +0.01(+0.07%)
Dec 08, 2022 17.82 17.82 14.16 14.54 208,585 -3.51(-19.45%)
Dec 07, 2022 19.14 19.20 17.29 18.05 144,025 -2.85(-13.64%)
Dec 06, 2022 27.38 27.38 19.64 20.90 267,024 -6.26(-23.05%)
Dec 05, 2022 27.00 31.00 26.00 27.16 206,976 +1.58(+6.18%)
Dec 02, 2022 24.11 26.32 22.10 25.58 116,661 +1.42(+5.87%)
Dec 01, 2022 21.12 24.95 20.50 24.16 88,281 +2.89(+13.60%)
Nov 30, 2022 20.37 21.35 20.22 21.27 38,553 -0.04(-0.19%)
Nov 29, 2022 20.20 21.36 20.13 21.31 22,815 +0.57(+2.77%)
Nov 28, 2022 21.68 21.68 19.92 20.74 32,220 -1.19(-5.43%)
Nov 25, 2022 21.70 21.99 21.17 21.93 20,369 +0.65(+3.04%)
Nov 23, 2022 19.98 21.45 19.48 21.28 80,840 +1.29(+6.45%)
Nov 22, 2022 19.15 19.99 18.95 19.99 35,624 +0.94(+4.93%)
Nov 21, 2022 20.23 20.27 18.72 19.05 48,326 -1.59(-7.70%)
Nov 18, 2022 22.20 22.20 20.04 20.64 67,123 -1.56(-7.03%)
Nov 17, 2022 22.44 22.45 21.70 22.20 30,884 -0.30(-1.33%)
Nov 16, 2022 21.55 22.50 20.52 22.50 37,214 +0.48(+2.18%)
Nov 15, 2022 21.29 22.18 20.04 22.02 76,286 +2.02(+10.10%)
Nov 14, 2022 20.15 22.66 19.28 20.00 90,141 -0.08(-0.40%)
Nov 11, 2022 19.84 20.30 19.00 20.08 51,011 +0.55(+2.82%)
Nov 10, 2022 19.65 20.70 18.67 19.53 83,111 +1.20(+6.55%)
Nov 09, 2022 18.02 20.10 17.90 18.33 91,656 +0.41(+2.29%)
Nov 08, 2022 16.81 18.88 16.59 17.92 101,082 +1.20(+7.18%)
Nov 07, 2022 18.51 18.51 16.61 16.72 73,325 -1.55(-8.47%)
Nov 04, 2022 17.63 18.38 17.44 18.27 57,842 +1.20(+7.06%)
Nov 03, 2022 15.60 17.77 15.18 17.06 158,639 +1.13(+7.09%)
Nov 02, 2022 16.79 17.56 15.57 15.93 73,830 -1.41(-8.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.