Register for real-time alerts, custom portfolio, and market movers
MSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.16 | -0.01 | -0.85% | 1.18 | 1.18 | 1.12 | 109,638 |
| May 21 2024 | 1.17 | -0.02 | -1.68% | 1.18 | 1.18 | 1.17 | 144,437 |
| May 17 2024 | 1.19 | 0.01 | 0.85% | 1.20 | 1.23 | 1.19 | 200,085 |
| May 16 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.20 | 1.18 | 45,005 |
| May 15 2024 | 1.20 | 0.03 | 2.56% | 1.17 | 1.25 | 1.17 | 167,170 |
| May 14 2024 | 1.17 | -0.01 | -0.85% | 1.20 | 1.20 | 1.17 | 25,033 |
| May 13 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.19 | 1.17 | 14,454 |
| May 10 2024 | 1.18 | 0.00 | 0.00% | 1.20 | 1.20 | 1.18 | 19,512 |
| May 09 2024 | 1.18 | 0.01 | 0.85% | 1.16 | 1.18 | 1.16 | 103,816 |
| May 08 2024 | 1.17 | -0.03 | -2.50% | 1.20 | 1.20 | 1.17 | 112,066 |
| May 07 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.20 | 1.19 | 22,336 |
| May 06 2024 | 1.19 | 0.01 | 0.85% | 1.20 | 1.20 | 1.18 | 126,844 |
| May 03 2024 | 1.18 | 0.04 | 3.51% | 1.15 | 1.19 | 1.15 | 16,960 |
| May 02 2024 | 1.14 | -0.04 | -3.39% | 1.19 | 1.19 | 1.13 | 41,131 |
| May 01 2024 | 1.18 | 0.02 | 1.72% | 1.17 | 1.18 | 1.17 | 23,400 |
| Apr 30 2024 | 1.16 | -0.02 | -1.69% | 1.16 | 1.18 | 1.16 | 33,833 |
| Apr 29 2024 | 1.18 | -0.01 | -0.84% | 1.19 | 1.21 | 1.17 | 121,000 |
| Apr 26 2024 | 1.19 | 0.01 | 0.85% | 1.20 | 1.21 | 1.18 | 64,147 |
| Apr 25 2024 | 1.18 | 0.02 | 1.72% | 1.15 | 1.20 | 1.15 | 32,907 |
| Apr 24 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.17 | 1.14 | 51,223 |
| Apr 23 2024 | 1.16 | -0.02 | -1.69% | 1.19 | 1.19 | 1.13 | 39,728 |
| Apr 22 2024 | 1.18 | -0.02 | -1.67% | 1.18 | 1.19 | 1.17 | 52,974 |
| Apr 19 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.25 | 1.17 | 177,416 |
| Apr 18 2024 | 1.25 | 0.08 | 6.84% | 1.17 | 1.30 | 1.17 | 129,595 |
| Apr 17 2024 | 1.17 | 0.05 | 4.46% | 1.13 | 1.18 | 1.12 | 103,401 |
| Apr 16 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.13 | 1.10 | 41,436 |
| Apr 15 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.15 | 1.11 | 114,049 |
| Apr 12 2024 | 1.12 | 0.03 | 2.75% | 1.11 | 1.18 | 1.09 | 287,637 |
| Apr 11 2024 | 1.09 | -0.08 | -6.84% | 1.13 | 1.15 | 1.09 | 304,485 |
| Apr 10 2024 | 1.17 | -0.02 | -1.68% | 1.15 | 1.20 | 1.14 | 189,626 |
| Apr 09 2024 | 1.19 | 0.05 | 4.39% | 1.13 | 1.20 | 1.13 | 85,310 |
| Apr 08 2024 | 1.14 | 0.06 | 5.56% | 1.10 | 1.18 | 1.10 | 148,639 |
| Apr 05 2024 | 1.08 | 0.01 | 0.93% | 1.05 | 1.09 | 1.05 | 71,351 |
| Apr 04 2024 | 1.07 | -0.02 | -1.83% | 1.08 | 1.09 | 1.05 | 110,917 |
| Apr 03 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.11 | 1.09 | 277,868 |
| Apr 02 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.14 | 1.10 | 228,870 |
| Apr 01 2024 | 1.12 | 0.08 | 7.69% | 1.06 | 1.12 | 1.05 | 146,012 |
| Mar 28 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.05 | 1.04 | 217,590 |
| Mar 27 2024 | 1.05 | 0.03 | 2.94% | 1.01 | 1.05 | 1.01 | 29,027 |
| Mar 26 2024 | 1.02 | 0.02 | 2.00% | 1.03 | 1.03 | 0.99 | 221,520 |
| Mar 25 2024 | 1.00 | 0.03 | 3.09% | 0.97 | 1.00 | 0.97 | 116,692 |
| Mar 22 2024 | 0.97 | -0.05 | -4.90% | 1.02 | 1.02 | 0.97 | 186,294 |
| Mar 21 2024 | 1.02 | 0.02 | 2.00% | 1.03 | 1.05 | 0.98 | 79,141 |
| Mar 20 2024 | 1.00 | 0.03 | 3.09% | 0.95 | 1.00 | 0.95 | 94,504 |
| Mar 19 2024 | 0.97 | 0.00 | 0.00% | 0.94 | 0.99 | 0.93 | 52,005 |
| Mar 18 2024 | 0.97 | 0.04 | 4.30% | 0.95 | 0.99 | 0.93 | 248,815 |
| Mar 15 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.94 | 0.93 | 98,749 |
| Mar 14 2024 | 0.93 | 0.02 | 2.20% | 0.93 | 0.93 | 0.93 | 85,490 |
| Mar 13 2024 | 0.91 | 0.01 | 1.11% | 0.92 | 0.94 | 0.91 | 40,853 |
| Mar 12 2024 | 0.90 | 0.00 | 0.00% | 0.94 | 0.94 | 0.90 | 20,600 |
| Mar 11 2024 | 0.90 | -0.01 | -1.10% | 0.89 | 0.91 | 0.89 | 35,625 |
| Mar 08 2024 | 0.91 | -0.01 | -1.09% | 0.94 | 0.94 | 0.91 | 65,260 |
| Mar 07 2024 | 0.92 | 0.00 | 0.00% | 0.90 | 0.92 | 0.87 | 88,853 |
| Mar 06 2024 | 0.92 | 0.02 | 2.22% | 0.91 | 0.94 | 0.89 | 91,436 |
| Mar 05 2024 | 0.90 | 0.10 | 12.50% | 0.82 | 0.90 | 0.81 | 121,554 |
| Mar 04 2024 | 0.80 | 0.03 | 3.90% | 0.78 | 0.82 | 0.78 | 97,864 |
| Mar 01 2024 | 0.77 | 0.05 | 6.94% | 0.72 | 0.77 | 0.71 | 206,702 |
| Feb 29 2024 | 0.72 | 0.01 | 1.41% | 0.72 | 0.72 | 0.72 | 9,055 |
| Feb 28 2024 | 0.71 | 0.04 | 5.97% | 0.68 | 0.72 | 0.68 | 289,700 |
| Feb 27 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 57,093 |
| Feb 26 2024 | 0.67 | -0.01 | -1.47% | 0.69 | 0.69 | 0.67 | 282,139 |
| Feb 23 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.67 | 125,450 |
