Register to chat with like-minded investors on our interactive forums.
MMSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 74.18 | 0.93 | 1.27% | 73.44 | 75.04 | 73.25 | 381,140 |
| Apr 22 2024 | 73.25 | 1.22 | 1.69% | 72.12 | 73.385 | 71.57 | 289,012 |
| Apr 19 2024 | 72.03 | 1.04 | 1.46% | 70.70 | 72.63 | 70.70 | 533,932 |
| Apr 18 2024 | 70.99 | -0.52 | -0.73% | 71.51 | 72.09 | 70.82 | 269,998 |
| Apr 17 2024 | 71.51 | -1.24 | -1.70% | 72.88 | 72.97 | 71.28 | 287,571 |
| Apr 16 2024 | 72.75 | 0.79 | 1.10% | 71.94 | 72.91 | 71.29 | 174,911 |
| Apr 15 2024 | 71.96 | -0.67 | -0.92% | 73.00 | 73.634 | 71.70 | 381,615 |
| Apr 12 2024 | 72.63 | -0.94 | -1.28% | 73.06 | 73.81 | 71.72 | 243,934 |
| Apr 11 2024 | 73.57 | 1.62 | 2.25% | 73.07 | 74.09 | 72.20 | 264,701 |
| Apr 10 2024 | 71.95 | -0.56 | -0.77% | 71.54 | 72.57 | 71.41 | 345,002 |
| Apr 09 2024 | 72.51 | -0.57 | -0.78% | 73.36 | 73.52 | 71.96 | 266,712 |
| Apr 08 2024 | 73.08 | 0.73 | 1.01% | 72.58 | 73.16 | 72.11 | 441,800 |
| Apr 05 2024 | 72.35 | 0.41 | 0.57% | 71.83 | 72.80 | 71.52 | 258,776 |
| Apr 04 2024 | 71.94 | -0.91 | -1.25% | 73.43 | 73.93 | 71.82 | 509,592 |
| Apr 03 2024 | 72.85 | 0.56 | 0.77% | 72.40 | 73.36 | 72.03 | 270,645 |
| Apr 02 2024 | 72.29 | -2.84 | -3.78% | 74.44 | 74.44 | 71.96 | 410,297 |
| Apr 01 2024 | 75.13 | -0.62 | -0.82% | 75.93 | 76.36 | 74.73 | 307,691 |
| Mar 28 2024 | 75.75 | 0.29 | 0.38% | 75.49 | 76.37 | 75.13 | 314,670 |
| Mar 27 2024 | 75.46 | 2.55 | 3.50% | 73.58 | 75.52 | 73.58 | 488,301 |
| Mar 26 2024 | 72.91 | 0.12 | 0.16% | 73.19 | 73.58 | 72.46 | 453,152 |
| Mar 25 2024 | 72.79 | 0.48 | 0.66% | 72.45 | 73.01 | 72.195 | 312,970 |
| Mar 22 2024 | 72.31 | -0.76 | -1.04% | 72.62 | 73.11 | 72.09 | 304,600 |
| Mar 21 2024 | 73.07 | 0.18 | 0.25% | 73.18 | 73.68 | 72.49 | 316,841 |
| Mar 20 2024 | 72.89 | -0.21 | -0.29% | 72.91 | 73.29 | 72.335 | 419,505 |
| Mar 19 2024 | 73.10 | 0.90 | 1.25% | 72.47 | 73.48 | 71.70 | 345,466 |
| Mar 18 2024 | 72.20 | 0.34 | 0.47% | 71.70 | 72.92 | 70.95 | 325,206 |
| Mar 15 2024 | 71.86 | -0.07 | -0.10% | 71.45 | 72.16 | 70.86 | 734,100 |
| Mar 14 2024 | 71.93 | -1.08 | -1.48% | 72.74 | 72.74 | 71.365 | 604,342 |
| Mar 13 2024 | 73.01 | -0.90 | -1.22% | 73.80 | 74.05 | 72.58 | 379,514 |
| Mar 12 2024 | 73.91 | -0.70 | -0.94% | 74.32 | 74.61 | 73.22 | 702,617 |
| Mar 11 2024 | 74.61 | -0.59 | -0.78% | 74.95 | 75.64 | 74.13 | 553,137 |
| Mar 08 2024 | 75.20 | -0.17 | -0.23% | 75.75 | 76.99 | 75.19 | 305,221 |
| Mar 07 2024 | 75.37 | 0.52 | 0.69% | 75.25 | 76.27 | 75.11 | 371,794 |
| Mar 06 2024 | 74.85 | -0.26 | -0.35% | 75.49 | 75.49 | 74.49 | 333,503 |
| Mar 05 2024 | 75.11 | -1.40 | -1.83% | 76.61 | 76.85 | 75.00 | 655,997 |
| Mar 04 2024 | 76.51 | 0.25 | 0.33% | 75.90 | 76.78 | 75.78 | 517,044 |
| Mar 01 2024 | 76.26 | 0.06 | 0.08% | 76.72 | 76.94 | 75.63 | 441,198 |
| Feb 29 2024 | 76.20 | -3.93 | -4.90% | 81.15 | 81.15 | 75.01 | 938,057 |
| Feb 28 2024 | 80.13 | -0.35 | -0.43% | 80.29 | 80.93 | 79.34 | 540,131 |
| Feb 27 2024 | 80.48 | 0.70 | 0.88% | 80.32 | 80.985 | 79.645 | 280,099 |
| Feb 26 2024 | 79.78 | -0.03 | -0.04% | 79.48 | 80.88 | 79.10 | 169,386 |
| Feb 23 2024 | 79.81 | 0.01 | 0.01% | 79.64 | 80.73 | 79.27 | 301,130 |
| Feb 22 2024 | 79.80 | 0.49 | 0.62% | 79.13 | 79.91 | 78.74 | 321,828 |
| Feb 21 2024 | 79.31 | -0.64 | -0.80% | 79.37 | 79.72 | 78.61 | 706,465 |
| Feb 20 2024 | 79.95 | 0.50 | 0.63% | 78.61 | 80.175 | 78.61 | 538,401 |
| Feb 16 2024 | 79.45 | -0.12 | -0.15% | 79.20 | 81.10 | 78.715 | 306,988 |
| Feb 15 2024 | 79.57 | 0.20 | 0.25% | 80.09 | 80.30 | 79.23 | 289,580 |
| Feb 14 2024 | 79.37 | 0.81 | 1.03% | 79.30 | 79.56 | 78.28 | 411,570 |
| Feb 13 2024 | 78.56 | -1.41 | -1.76% | 78.39 | 79.955 | 77.37 | 631,691 |
| Feb 12 2024 | 79.97 | -0.01 | -0.01% | 79.77 | 80.66 | 79.25 | 305,614 |
| Feb 09 2024 | 79.98 | 0.78 | 0.98% | 79.50 | 80.52 | 79.32 | 512,536 |
| Feb 08 2024 | 79.20 | 1.40 | 1.80% | 77.46 | 79.42 | 77.09 | 481,511 |
| Feb 07 2024 | 77.80 | -0.82 | -1.04% | 78.61 | 78.646 | 77.395 | 292,547 |
| Feb 06 2024 | 78.62 | 0.26 | 0.33% | 78.28 | 79.28 | 77.80 | 319,278 |
| Feb 05 2024 | 78.36 | -0.95 | -1.20% | 78.65 | 79.93 | 78.34 | 313,784 |
| Feb 02 2024 | 79.31 | -0.72 | -0.90% | 79.27 | 79.965 | 78.23 | 291,273 |
| Feb 01 2024 | 80.03 | 1.73 | 2.21% | 78.57 | 80.08 | 77.35 | 466,497 |
| Jan 31 2024 | 78.30 | -0.71 | -0.90% | 79.40 | 80.005 | 78.29 | 338,598 |
| Jan 30 2024 | 79.01 | -1.25 | -1.56% | 80.24 | 80.43 | 78.895 | 273,081 |
| Jan 29 2024 | 80.26 | 2.14 | 2.74% | 78.18 | 80.32 | 77.91 | 430,481 |
| Jan 26 2024 | 78.12 | -0.11 | -0.14% | 78.50 | 78.50 | 77.36 | 288,418 |
| Jan 25 2024 | 78.23 | -1.65 | -2.07% | 80.69 | 81.40 | 77.99 | 915,555 |
