Register for streaming realtime charts, analysis tools, and prices.
MMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 83.67 | -0.45 | -0.53% | 87.62 | 90.65 | 81.98 | 734,695 |
| May 08 2024 | 84.12 | -0.13 | -0.15% | 84.00 | 84.46 | 83.18 | 431,982 |
| May 07 2024 | 84.25 | 0.13 | 0.15% | 84.51 | 85.595 | 84.24 | 475,214 |
| May 06 2024 | 84.12 | 1.31 | 1.58% | 83.39 | 84.43 | 83.39 | 158,407 |
| May 03 2024 | 82.81 | 1.01 | 1.23% | 82.66 | 83.11 | 81.875 | 230,862 |
| May 02 2024 | 81.80 | 1.06 | 1.31% | 81.03 | 81.88 | 80.44 | 173,676 |
| May 01 2024 | 80.74 | 0.46 | 0.57% | 80.57 | 81.555 | 79.99 | 206,313 |
| Apr 30 2024 | 80.28 | -0.70 | -0.86% | 80.59 | 80.94 | 80.12 | 182,629 |
| Apr 29 2024 | 80.98 | 0.55 | 0.68% | 80.99 | 81.435 | 80.41 | 172,458 |
| Apr 26 2024 | 80.43 | -0.20 | -0.25% | 80.94 | 81.445 | 80.40 | 205,291 |
| Apr 25 2024 | 80.63 | -0.19 | -0.24% | 80.08 | 80.925 | 79.99 | 210,133 |
| Apr 24 2024 | 80.82 | -0.16 | -0.20% | 80.50 | 81.35 | 80.25 | 258,933 |
| Apr 23 2024 | 80.98 | -0.06 | -0.07% | 81.09 | 81.60 | 80.715 | 168,805 |
| Apr 22 2024 | 81.04 | -0.40 | -0.49% | 81.58 | 81.66 | 80.60 | 173,498 |
| Apr 19 2024 | 81.44 | 1.40 | 1.75% | 80.20 | 81.57 | 79.99 | 277,679 |
| Apr 18 2024 | 80.04 | 0.26 | 0.33% | 79.89 | 80.57 | 79.507 | 343,717 |
| Apr 17 2024 | 79.78 | -0.85 | -1.05% | 80.89 | 81.31 | 79.73 | 311,137 |
| Apr 16 2024 | 80.63 | 0.41 | 0.51% | 79.825 | 81.04 | 79.67 | 205,509 |
| Apr 15 2024 | 80.22 | 0.22 | 0.27% | 80.17 | 80.7199 | 79.89 | 354,582 |
| Apr 12 2024 | 80.00 | -0.30 | -0.37% | 79.69 | 80.17 | 79.36 | 252,255 |
| Apr 11 2024 | 80.30 | 0.31 | 0.39% | 80.08 | 80.70 | 79.81 | 187,557 |
| Apr 10 2024 | 79.99 | -1.32 | -1.62% | 79.915 | 80.35 | 79.10 | 311,804 |
| Apr 09 2024 | 81.31 | 0.16 | 0.20% | 81.30 | 81.81 | 80.55 | 216,473 |
| Apr 08 2024 | 81.15 | 0.09 | 0.11% | 81.36 | 81.54 | 80.80 | 141,486 |
| Apr 05 2024 | 81.06 | 1.03 | 1.29% | 80.44 | 81.13 | 80.17 | 222,236 |
| Apr 04 2024 | 80.03 | -0.87 | -1.08% | 81.56 | 82.28 | 79.925 | 248,999 |
| Apr 03 2024 | 80.90 | 0.11 | 0.14% | 80.06 | 81.46 | 80.06 | 237,746 |
| Apr 02 2024 | 80.79 | -1.58 | -1.92% | 81.92 | 82.045 | 80.53 | 269,884 |
| Apr 01 2024 | 82.37 | -1.53 | -1.82% | 83.70 | 83.70 | 82.29 | 192,013 |
| Mar 28 2024 | 83.90 | 0.41 | 0.49% | 83.76 | 84.73 | 83.69 | 344,543 |
| Mar 27 2024 | 83.49 | 0.99 | 1.20% | 83.01 | 83.52 | 82.68 | 316,764 |
| Mar 26 2024 | 82.50 | -0.51 | -0.61% | 83.44 | 83.44 | 82.21 | 252,012 |
| Mar 25 2024 | 83.01 | 0.54 | 0.65% | 82.72 | 83.64 | 82.50 | 351,635 |
| Mar 22 2024 | 82.47 | -1.12 | -1.34% | 83.88 | 83.96 | 82.19 | 206,805 |
| Mar 21 2024 | 83.59 | 0.21 | 0.25% | 83.69 | 84.145 | 83.30 | 212,027 |
| Mar 20 2024 | 83.38 | -0.32 | -0.38% | 83.74 | 84.32 | 82.86 | 251,371 |
| Mar 19 2024 | 83.70 | 1.84 | 2.25% | 81.95 | 83.71 | 81.79 | 262,236 |
| Mar 18 2024 | 81.86 | -0.44 | -0.53% | 82.12 | 82.39 | 81.56 | 328,386 |
| Mar 15 2024 | 82.30 | -0.54 | -0.65% | 83.74 | 83.74 | 82.03 | 575,610 |
| Mar 14 2024 | 82.84 | -1.17 | -1.39% | 84.01 | 84.19 | 82.035 | 246,137 |
| Mar 13 2024 | 84.01 | -0.95 | -1.12% | 84.57 | 85.17 | 83.70 | 232,970 |
| Mar 12 2024 | 84.96 | 0.45 | 0.53% | 83.96 | 85.419 | 83.80 | 168,412 |
| Mar 11 2024 | 84.51 | -1.06 | -1.24% | 85.16 | 85.85 | 84.46 | 220,049 |
| Mar 08 2024 | 85.57 | -0.05 | -0.06% | 86.37 | 86.69 | 85.38 | 198,625 |
| Mar 07 2024 | 85.62 | 0.29 | 0.34% | 85.64 | 86.16 | 85.40 | 224,057 |
| Mar 06 2024 | 85.33 | 0.77 | 0.91% | 85.04 | 85.71 | 84.76 | 223,173 |
| Mar 05 2024 | 84.56 | -0.74 | -0.87% | 85.04 | 85.865 | 84.11 | 212,298 |
| Mar 04 2024 | 85.30 | 1.46 | 1.74% | 84.26 | 85.515 | 84.075 | 307,840 |
| Mar 01 2024 | 83.84 | 0.18 | 0.22% | 83.53 | 84.17 | 83.22 | 194,136 |
| Feb 29 2024 | 83.66 | 0.25 | 0.30% | 84.22 | 84.29 | 82.68 | 337,787 |
| Feb 28 2024 | 83.41 | -0.48 | -0.57% | 83.28 | 84.05 | 83.21 | 225,103 |
| Feb 27 2024 | 83.89 | -0.73 | -0.86% | 84.97 | 85.09 | 83.43 | 210,897 |
| Feb 26 2024 | 84.62 | 0.46 | 0.55% | 83.62 | 84.70 | 83.62 | 239,609 |
| Feb 23 2024 | 84.16 | 2.03 | 2.47% | 82.40 | 84.25 | 81.99 | 353,391 |
| Feb 22 2024 | 82.13 | 0.37 | 0.45% | 82.08 | 82.32 | 81.24 | 346,413 |
| Feb 21 2024 | 81.76 | 0.08 | 0.10% | 81.46 | 81.82 | 80.80 | 345,722 |
| Feb 20 2024 | 81.68 | -1.58 | -1.90% | 82.72 | 83.17 | 81.52 | 475,853 |
| Feb 16 2024 | 83.26 | -1.50 | -1.77% | 84.49 | 84.70 | 83.18 | 346,684 |
| Feb 15 2024 | 84.76 | 2.19 | 2.65% | 82.57 | 84.99 | 82.57 | 335,184 |
| Feb 14 2024 | 82.57 | 1.26 | 1.55% | 81.82 | 82.65 | 80.98 | 286,775 |
| Feb 13 2024 | 81.31 | -2.65 | -3.16% | 82.7552 | 83.29 | 80.445 | 334,738 |
| Feb 12 2024 | 83.96 | 1.39 | 1.68% | 82.56 | 84.00 | 82.56 | 512,812 |
