Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 17.26 | -0.01 | -0.06% | 17.18 | 17.31 | 16.98 | 19,844 |
| Apr 24 2024 | 17.27 | -0.15 | -0.86% | 17.29 | 17.46 | 16.96 | 12,714 |
| Apr 23 2024 | 17.42 | -0.23 | -1.30% | 17.79 | 17.85 | 17.20 | 30,823 |
| Apr 22 2024 | 17.65 | -0.14 | -0.79% | 17.85 | 17.85 | 17.50 | 26,128 |
| Apr 19 2024 | 17.79 | 0.72 | 4.22% | 17.10 | 17.80 | 16.75 | 54,473 |
| Apr 18 2024 | 17.07 | -0.17 | -0.99% | 17.12 | 17.35 | 16.95 | 26,039 |
| Apr 17 2024 | 17.24 | -0.03 | -0.14% | 17.62 | 17.62 | 17.20 | 33,228 |
| Apr 16 2024 | 17.265 | 0.22 | 1.26% | 16.985 | 17.27 | 16.72 | 26,362 |
| Apr 15 2024 | 17.05 | -0.17 | -0.99% | 17.25 | 17.4599 | 16.9007 | 23,575 |
| Apr 12 2024 | 17.22 | -0.19 | -1.09% | 17.50 | 17.5955 | 17.04 | 28,657 |
| Apr 11 2024 | 17.41 | 0.05 | 0.29% | 17.55 | 17.6499 | 17.20 | 29,786 |
| Apr 10 2024 | 17.36 | -0.27 | -1.53% | 17.60 | 17.6786 | 17.255 | 25,083 |
| Apr 09 2024 | 17.63 | 0.03 | 0.17% | 17.80 | 17.87 | 17.352 | 33,378 |
| Apr 08 2024 | 17.60 | -0.19 | -1.07% | 17.80 | 18.0399 | 17.55 | 47,794 |
| Apr 05 2024 | 17.79 | -0.06 | -0.34% | 17.94 | 17.9799 | 17.55 | 36,317 |
| Apr 04 2024 | 17.85 | -0.19 | -1.05% | 18.00 | 18.09 | 17.66 | 34,620 |
| Apr 03 2024 | 18.04 | 0.02 | 0.11% | 17.95 | 18.22 | 17.65 | 33,132 |
| Apr 02 2024 | 18.02 | -0.18 | -0.99% | 17.98 | 18.12 | 17.60 | 28,819 |
| Apr 01 2024 | 18.20 | 0.50 | 2.82% | 17.75 | 18.33 | 17.36 | 58,128 |
| Mar 28 2024 | 17.70 | -0.02 | -0.11% | 17.56 | 17.85 | 17.35 | 78,215 |
| Mar 27 2024 | 17.72 | 0.15 | 0.85% | 17.45 | 17.97 | 17.4284 | 88,952 |
| Mar 26 2024 | 17.57 | -0.64 | -3.51% | 18.13 | 18.26 | 17.57 | 55,434 |
| Mar 25 2024 | 18.21 | -0.57 | -3.04% | 18.65 | 18.6996 | 18.05 | 56,621 |
| Mar 22 2024 | 18.78 | -0.38 | -1.98% | 19.00 | 19.3999 | 18.75 | 24,292 |
| Mar 21 2024 | 19.16 | -0.29 | -1.49% | 19.55 | 19.55 | 18.74 | 39,338 |
| Mar 20 2024 | 19.45 | 0.67 | 3.57% | 18.70 | 19.65 | 18.47 | 78,863 |
| Mar 19 2024 | 18.78 | 0.51 | 2.79% | 18.19 | 18.87 | 17.6279 | 70,823 |
| Mar 18 2024 | 18.27 | 0.75 | 4.28% | 17.50 | 18.76 | 17.50 | 34,788 |
| Mar 15 2024 | 17.52 | 0.15 | 0.86% | 17.695 | 17.90 | 17.4408 | 47,316 |
| Mar 14 2024 | 17.37 | -0.42 | -2.36% | 17.64 | 17.86 | 17.19 | 31,428 |
| Mar 13 2024 | 17.79 | -0.05 | -0.28% | 17.85 | 18.1073 | 17.52 | 38,360 |
| Mar 12 2024 | 17.84 | -0.29 | -1.60% | 18.28 | 18.28 | 17.58 | 30,770 |
| Mar 11 2024 | 18.13 | -0.14 | -0.77% | 18.27 | 18.28 | 17.82 | 38,001 |
| Mar 08 2024 | 18.27 | -0.15 | -0.81% | 18.45 | 18.635 | 18.20 | 20,989 |
| Mar 07 2024 | 18.42 | 0.35 | 1.94% | 18.08 | 18.7491 | 17.8443 | 28,612 |
| Mar 06 2024 | 18.07 | 0.94 | 5.49% | 17.28 | 18.14 | 17.1865 | 73,581 |
| Mar 05 2024 | 17.13 | -0.07 | -0.41% | 17.25 | 17.29 | 16.68 | 105,111 |
| Mar 04 2024 | 17.20 | 0.05 | 0.29% | 17.10 | 17.425 | 16.69 | 84,063 |
| Mar 01 2024 | 17.15 | -0.26 | -1.49% | 17.41 | 17.5899 | 17.01 | 43,126 |
| Feb 29 2024 | 17.41 | 0.12 | 0.69% | 17.50 | 17.67 | 17.05 | 36,611 |
| Feb 28 2024 | 17.29 | -0.40 | -2.26% | 17.68 | 17.7999 | 17.02 | 66,817 |
| Feb 27 2024 | 17.69 | 0.23 | 1.32% | 17.51 | 17.8476 | 17.23 | 48,564 |
| Feb 26 2024 | 17.46 | -0.34 | -1.91% | 17.80 | 17.9307 | 17.43 | 60,609 |
| Feb 23 2024 | 17.80 | -0.19 | -1.06% | 17.88 | 18.2399 | 17.80 | 24,017 |
| Feb 22 2024 | 17.99 | -0.38 | -2.07% | 18.35 | 18.63 | 17.88 | 47,379 |
| Feb 21 2024 | 18.37 | -0.44 | -2.34% | 18.90 | 18.9353 | 18.32 | 21,791 |
| Feb 20 2024 | 18.81 | -0.36 | -1.88% | 19.30 | 19.30 | 18.72 | 18,762 |
| Feb 16 2024 | 19.17 | 0.22 | 1.16% | 19.08 | 19.2499 | 18.68 | 23,491 |
| Feb 15 2024 | 18.95 | 0.54 | 2.93% | 18.67 | 19.17 | 18.50 | 32,827 |
| Feb 14 2024 | 18.41 | 0.29 | 1.60% | 18.20 | 18.48 | 18.10 | 18,542 |
| Feb 13 2024 | 18.12 | -0.38 | -2.05% | 18.5053 | 18.5572 | 18.06 | 15,382 |
| Feb 12 2024 | 18.50 | 0.10 | 0.54% | 18.25 | 18.80 | 18.25 | 20,549 |
| Feb 09 2024 | 18.40 | -0.10 | -0.54% | 18.50 | 18.5885 | 17.9801 | 39,848 |
| Feb 08 2024 | 18.50 | -0.38 | -2.01% | 18.77 | 18.87 | 18.38 | 36,475 |
| Feb 07 2024 | 18.88 | -0.39 | -2.02% | 19.20 | 19.40 | 18.77 | 41,670 |
| Feb 06 2024 | 19.27 | -0.48 | -2.43% | 19.70 | 20.105 | 19.20 | 37,476 |
| Feb 05 2024 | 19.75 | -0.81 | -3.94% | 20.07 | 20.07 | 19.6001 | 11,046 |
| Feb 02 2024 | 20.56 | 0.85 | 4.31% | 19.50 | 20.59 | 19.33 | 51,887 |
| Feb 01 2024 | 19.71 | 0.20 | 1.03% | 19.64 | 19.77 | 19.33 | 9,286 |
| Jan 31 2024 | 19.51 | 0.09 | 0.46% | 19.42 | 19.79 | 19.33 | 15,439 |
| Jan 30 2024 | 19.42 | -0.43 | -2.17% | 19.77 | 20.32 | 19.34 | 17,038 |
| Jan 29 2024 | 19.85 | -0.55 | -2.70% | 19.99 | 20.20 | 19.629 | 14,362 |
