Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSLH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 305.00 | -1.50 | -0.49% | 307.00 | 309.00 | 303.50 | 212,144 |
| Jun 19 2024 | 306.50 | 0.50 | 0.16% | 306.00 | 311.50 | 304.00 | 516,395 |
| Jun 18 2024 | 306.00 | 6.00 | 2.00% | 300.00 | 308.00 | 300.00 | 441,105 |
| Jun 17 2024 | 300.00 | 3.50 | 1.18% | 302.00 | 302.00 | 297.00 | 190,586 |
| Jun 14 2024 | 296.50 | -4.50 | -1.50% | 304.00 | 304.00 | 296.50 | 324,805 |
| Jun 13 2024 | 301.00 | -7.00 | -2.27% | 307.00 | 308.00 | 299.00 | 204,742 |
| Jun 12 2024 | 308.00 | 7.50 | 2.50% | 295.00 | 308.50 | 295.00 | 370,101 |
| Jun 11 2024 | 300.50 | -4.50 | -1.48% | 303.00 | 308.00 | 300.50 | 250,884 |
| Jun 10 2024 | 305.00 | -1.50 | -0.49% | 314.00 | 314.00 | 305.00 | 311,696 |
| Jun 07 2024 | 306.50 | -6.00 | -1.92% | 310.00 | 312.50 | 306.50 | 317,384 |
| Jun 06 2024 | 312.50 | -6.00 | -1.88% | 313.00 | 316.00 | 311.00 | 224,348 |
| Jun 05 2024 | 318.50 | -2.50 | -0.78% | 320.00 | 323.00 | 317.50 | 234,002 |
| Jun 04 2024 | 321.00 | -3.00 | -0.93% | 322.50 | 324.00 | 319.00 | 228,702 |
| Jun 03 2024 | 324.00 | 8.00 | 2.53% | 319.50 | 326.50 | 317.00 | 675,730 |
| May 31 2024 | 316.00 | -9.00 | -2.77% | 321.00 | 323.00 | 315.00 | 550,611 |
| May 30 2024 | 325.00 | 3.50 | 1.09% | 326.00 | 327.50 | 318.00 | 1,572,021 |
| May 29 2024 | 321.50 | -8.00 | -2.43% | 340.50 | 340.50 | 320.00 | 533,544 |
| May 28 2024 | 329.50 | 4.50 | 1.38% | 326.50 | 335.50 | 324.50 | 1,132,045 |
| May 24 2024 | 325.00 | 6.50 | 2.04% | 318.00 | 325.50 | 314.50 | 394,094 |
| May 23 2024 | 318.50 | -5.50 | -1.70% | 325.00 | 325.50 | 318.00 | 1,081,917 |
| May 22 2024 | 324.00 | -5.50 | -1.67% | 327.50 | 329.00 | 315.00 | 1,057,563 |
| May 21 2024 | 329.50 | 11.50 | 3.62% | 319.50 | 329.50 | 317.00 | 1,142,890 |
| May 20 2024 | 318.00 | 2.00 | 0.63% | 320.00 | 321.00 | 316.50 | 269,336 |
| May 17 2024 | 316.00 | 3.00 | 0.96% | 316.00 | 316.00 | 306.50 | 257,595 |
| May 16 2024 | 313.00 | -2.00 | -0.63% | 322.00 | 322.00 | 311.00 | 344,201 |
| May 15 2024 | 315.00 | 7.50 | 2.44% | 306.00 | 318.50 | 304.00 | 715,535 |
| May 14 2024 | 307.50 | -7.50 | -2.38% | 316.00 | 316.00 | 305.00 | 1,079,886 |
| May 13 2024 | 315.00 | 5.00 | 1.61% | 314.00 | 316.00 | 309.50 | 599,855 |
| May 10 2024 | 310.00 | 17.50 | 5.98% | 295.50 | 311.50 | 295.00 | 906,350 |
| May 09 2024 | 292.50 | 9.00 | 3.17% | 283.50 | 292.50 | 282.50 | 262,811 |
| May 08 2024 | 283.50 | 5.00 | 1.80% | 279.50 | 283.50 | 277.50 | 353,809 |
| May 07 2024 | 278.50 | -3.50 | -1.24% | 287.00 | 288.00 | 278.00 | 239,184 |
| May 03 2024 | 282.00 | 8.50 | 3.11% | 272.00 | 282.50 | 272.00 | 205,289 |
| May 02 2024 | 273.50 | 1.00 | 0.37% | 273.50 | 275.00 | 270.00 | 2,774,684 |
| May 01 2024 | 272.50 | 3.50 | 1.30% | 276.00 | 276.00 | 269.00 | 279,983 |
| Apr 30 2024 | 269.00 | 0.50 | 0.19% | 270.50 | 272.50 | 268.50 | 340,004 |
| Apr 29 2024 | 268.50 | 5.00 | 1.90% | 257.00 | 271.00 | 257.00 | 318,442 |
| Apr 26 2024 | 263.50 | 7.50 | 2.93% | 257.50 | 263.50 | 255.50 | 896,018 |
| Apr 25 2024 | 256.00 | -0.50 | -0.19% | 254.00 | 258.00 | 252.50 | 327,898 |
| Apr 24 2024 | 256.50 | -9.00 | -3.39% | 257.50 | 262.00 | 256.00 | 542,169 |
| Apr 23 2024 | 265.50 | 3.00 | 1.14% | 261.50 | 265.50 | 260.00 | 508,695 |
| Apr 22 2024 | 262.50 | 5.00 | 1.94% | 263.50 | 265.50 | 261.00 | 279,181 |
| Apr 19 2024 | 257.50 | -11.00 | -4.10% | 264.00 | 265.00 | 256.00 | 415,024 |
| Apr 18 2024 | 268.50 | -2.50 | -0.92% | 271.50 | 272.00 | 268.50 | 183,058 |
| Apr 17 2024 | 271.00 | 0.50 | 0.18% | 268.50 | 273.50 | 268.50 | 215,804 |
| Apr 16 2024 | 270.50 | -4.00 | -1.46% | 272.50 | 272.50 | 265.00 | 917,673 |
| Apr 15 2024 | 274.50 | -0.50 | -0.18% | 273.00 | 276.50 | 273.00 | 581,590 |
| Apr 12 2024 | 275.00 | -2.50 | -0.90% | 278.50 | 283.00 | 274.50 | 453,423 |
| Apr 11 2024 | 277.50 | 5.50 | 2.02% | 271.00 | 277.50 | 270.50 | 426,101 |
| Apr 10 2024 | 272.00 | 1.50 | 0.55% | 269.50 | 275.00 | 269.50 | 684,905 |
| Apr 09 2024 | 270.50 | 1.00 | 0.37% | 266.00 | 272.00 | 266.00 | 364,257 |
| Apr 08 2024 | 269.50 | 2.50 | 0.94% | 266.50 | 270.00 | 266.00 | 516,929 |
| Apr 05 2024 | 267.00 | 0.00 | 0.00% | 264.00 | 267.00 | 263.00 | 559,361 |
| Apr 04 2024 | 267.00 | 0.50 | 0.19% | 266.00 | 270.00 | 266.00 | 429,336 |
| Apr 03 2024 | 266.50 | 3.50 | 1.33% | 262.00 | 269.00 | 260.50 | 536,964 |
| Apr 02 2024 | 263.00 | -11.80 | -4.29% | 273.50 | 274.00 | 263.00 | 363,251 |
| Mar 28 2024 | 274.80 | 10.20 | 3.85% | 264.80 | 274.80 | 263.60 | 462,644 |
| Mar 27 2024 | 264.60 | -8.40 | -3.08% | 271.20 | 274.00 | 264.60 | 605,038 |
| Mar 26 2024 | 273.00 | -1.80 | -0.66% | 271.60 | 278.80 | 271.60 | 668,035 |
| Mar 25 2024 | 274.80 | -0.20 | -0.07% | 274.60 | 277.40 | 271.40 | 588,364 |
