MS International PLC (MSI.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30 | -2.72727272727 | 1100 | 1120 | 1040 | 2209 | 1092.10955183 | DE |
| 4 | 18 | 1.71102661597 | 1052 | 1120 | 1000 | 2974 | 1069.54900422 | DE |
| 12 | 245 | 29.696969697 | 825 | 1120 | 823.16 | 2646 | 988.58509963 | DE |
| 26 | 195 | 22.2857142857 | 875 | 1120 | 787.16 | 2411 | 927.65790672 | DE |
| 52 | 515 | 92.7927927928 | 555 | 1120 | 520.3 | 3139 | 825.11293656 | DE |
| 156 | 865 | 421.951219512 | 205 | 1120 | 205 | 4568 | 484.01428996 | DE |
| 260 | 861 | 411.961722488 | 209 | 1120 | 105.6 | 5554 | 365.90789248 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720193280 | 1070 | -20 | -1.83 | 1090 | 1090 | 1070 | 1183 |
| 1720103580 | 1090 | -20 | -1.80 | 1110 | 1110 | 1090 | 626 |
| 1720020540 | 1110 | 20 | 1.83 | 1090 | 1110 | 1090 | 3174 |
| 1719934080 | 1090 | 0 | 0.00 | 1090 | 1110 | 1090 | 800 |
| 1719847500 | 1090 | 10 | 0.93 | 1080 | 1094.222 | 1040 | 2427 |
| 1719585240 | 1080 | -20 | -1.82 | 1100 | 1120 | 1080 | 4018 |
| 1719502140 | 1100 | 0 | 0.00 | 1100 | 1120 | 1090 | 9215 |
| 1719415980 | 1100 | 80 | 7.84 | 1050 | 1116.8 | 1050 | 11381 |
| 1719329280 | 1020 | 0 | 0.00 | 1020 | 1020 | 1018 | 3276 |
| 1719242880 | 1020 | 0 | 0.00 | 1020 | 1020 | 1007.55 | 2448 |
| 1718983740 | 1020 | 0 | 0.00 | 1020 | 1020 | 1007.55 | 675 |
| 1718894280 | 1020 | 0 | 0.00 | 1020 | 1020 | 1020 | 0 |
| 1718807460 | 1020 | 0 | 0.00 | 1020 | 1020 | 1010 | 1290 |
| 1718724540 | 1020 | 10 | 0.99 | 1010 | 1020 | 1009.8 | 1390 |
| 1718634720 | 1010 | 0 | 0.00 | 1010 | 1010 | 1010 | 192 |
| 1718378940 | 1010 | -10 | -0.98 | 1020 | 1020 | 1005.15 | 2645 |
| 1718292600 | 1020 | 10 | 0.99 | 1010 | 1040 | 1000 | 1909 |
| 1718203020 | 1010 | -20 | -1.94 | 1030 | 1030 | 1010 | 1000 |
| 1718119740 | 1030 | -30 | -2.83 | 1050 | 1050 | 1024.2 | 1200 |
| 1718029980 | 1060 | 0 | 0.00 | 1060 | 1060 | 1060 | 0 |
| 1717770780 | 1060 | 5 | 0.47 | 1052 | 1080 | 1050 | 5860 |
| 1717684800 | 1055 | 20 | 1.93 | 1035 | 1075 | 1035 | 1288 |
| 1717600500 | 1035 | 30 | 2.99 | 1005 | 1035 | 1005 | 1000 |
| 1717514760 | 1005 | 0 | 0.00 | 1005 | 1012 | 993.6 | 1842 |
| 1717428540 | 1005 | 0 | 0.00 | 1005 | 1005 | 1005 | 0 |
| 1717166580 | 1005 | -10 | -0.99 | 1015 | 1045 | 1005 | 1568 |
| 1717079640 | 1015 | 40 | 4.10 | 995 | 1025 | 995 | 2346 |
| 1716993360 | 975 | 0 | 0.00 | 975 | 975 | 975 | 0 |
| 1716906960 | 975 | 30 | 3.17 | 945 | 975 | 945 | 2560 |
| 1716564600 | 945 | -20 | -2.07 | 965 | 965 | 937.77 | 500 |
| 1716478140 | 965 | -10 | -1.03 | 975 | 975 | 965 | 0 |
| 1716388620 | 975 | -10 | -1.02 | 985 | 985 | 935 | 2726 |
| 1716302280 | 985 | -20 | -1.99 | 1005 | 1005 | 971.2 | 5892 |
| 1716215640 | 1005 | 0 | 0.00 | 1005 | 1005 | 994.88 | 3997 |
| 1715956440 | 1005 | 10 | 1.01 | 995 | 1015 | 985 | 1750 |
| 1715870040 | 995 | 0 | 0.00 | 995 | 1003.8 | 991.02 | 1610 |
| 1715786940 | 995 | 0 | 0.00 | 995 | 1003.8 | 995 | 500 |
| 1715700540 | 995 | 20 | 2.05 | 975 | 1015 | 975 | 2533 |
| 1715614140 | 975 | -40 | -3.94 | 1015 | 1015 | 975 | 500 |
| 1715355240 | 1015 | 30 | 3.05 | 985 | 1015 | 970.555 | 4486 |
| 1715265300 | 985 | 50 | 5.35 | 935 | 991.77 | 935 | 3101 |
| 1715182020 | 935 | 0 | 0.00 | 935 | 935 | 935 | 0 |
| 1715095740 | 935 | 20 | 2.19 | 915 | 935 | 915 | 0 |
| 1714750020 | 915 | 0 | 0.00 | 915 | 915 | 915 | 0 |
| 1714663440 | 915 | 0 | 0.00 | 915 | 916.88 | 913.9 | 2460 |
| 1714574280 | 915 | 0 | 0.00 | 915 | 915 | 901 | 2818 |
| 1714487880 | 915 | 0 | 0.00 | 915 | 917.95 | 909.111 | 1083 |
| 1714402080 | 915 | 10 | 1.10 | 905 | 917.4 | 903.8111 | 1177 |
| 1714145400 | 905 | 20 | 2.26 | 885 | 914.99 | 872.116 | 6143 |
| 1714058940 | 885 | 0 | 0.00 | 885 | 895 | 864.55 | 3500 |
| 1713972360 | 885 | 60 | 7.27 | 825 | 885 | 825 | 9379 |
| 1713886080 | 825 | 0 | 0.00 | 825 | 836.799 | 825 | 1852 |
| 1713799740 | 825 | 0 | 0.00 | 825 | 837.311 | 825 | 955 |
| 1713537600 | 825 | 0 | 0.00 | 825 | 826.777 | 825 | 1915 |
| 1713453960 | 825 | 0 | 0.00 | 825 | 826.2222 | 825 | 769 |
| 1713365220 | 825 | 0 | 0.00 | 825 | 834.88 | 825 | 2635 |
| 1713281160 | 825 | 0 | 0.00 | 825 | 830.111 | 825 | 1141 |
| 1713192300 | 825 | 0 | 0.00 | 825 | 832.4 | 825 | 500 |
| 1712936040 | 825 | 0 | 0.00 | 825 | 831.888 | 823.16 | 4240 |
| 1712845920 | 825 | -20 | -2.37 | 845 | 845 | 821.5 | 8270 |
| 1712759940 | 845 | 0 | 0.00 | 845 | 845 | 826.222 | 727 |
| 1712673480 | 845 | 0 | 0.00 | 845 | 845 | 825.8 | 2163 |
| 1712587140 | 845 | 0 | 0.00 | 845 | 845 | 824.555 | 550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
