Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 8.74 | 0.17 | 1.98% | 8.72 | 8.905 | 8.59 | 6,589,846 |
| Apr 22 2024 | 8.57 | -0.19 | -2.17% | 8.79 | 8.86 | 8.44 | 7,280,596 |
| Apr 19 2024 | 8.76 | -0.49 | -5.30% | 9.02 | 9.255 | 8.73 | 8,344,655 |
| Apr 18 2024 | 9.25 | -0.27 | -2.84% | 9.50 | 9.53 | 9.08 | 8,904,478 |
| Apr 17 2024 | 9.52 | 0.56 | 6.25% | 8.98 | 9.59 | 8.83 | 12,430,652 |
| Apr 16 2024 | 8.96 | -0.03 | -0.33% | 8.82 | 9.05 | 8.5541 | 7,094,504 |
| Apr 15 2024 | 8.99 | 0.07 | 0.78% | 8.97 | 9.07 | 8.63 | 9,455,054 |
| Apr 12 2024 | 8.92 | -0.71 | -7.37% | 9.59 | 9.69 | 8.6101 | 14,285,047 |
| Apr 11 2024 | 9.63 | -0.10 | -1.03% | 9.73 | 9.92 | 9.30 | 9,653,709 |
| Apr 10 2024 | 9.73 | -0.39 | -3.85% | 9.79 | 10.07 | 9.66 | 8,102,330 |
| Apr 09 2024 | 10.12 | 0.03 | 0.30% | 10.10 | 10.17 | 9.73 | 10,806,915 |
| Apr 08 2024 | 10.09 | -0.03 | -0.30% | 10.20 | 10.34 | 9.84 | 8,287,866 |
| Apr 05 2024 | 10.12 | 0.65 | 6.86% | 9.59 | 10.15 | 9.48 | 10,544,528 |
| Apr 04 2024 | 9.47 | -1.00 | -9.55% | 10.50 | 10.955 | 9.25 | 21,960,541 |
| Apr 03 2024 | 10.47 | 0.34 | 3.36% | 10.14 | 10.55 | 9.952 | 9,173,797 |
| Apr 02 2024 | 10.13 | -0.20 | -1.94% | 10.40 | 10.43 | 10.07 | 8,607,905 |
| Apr 01 2024 | 10.33 | 0.32 | 3.20% | 9.99 | 10.42 | 9.89 | 10,153,069 |
| Mar 28 2024 | 10.01 | -0.17 | -1.67% | 10.10 | 10.36 | 9.74 | 11,520,599 |
| Mar 27 2024 | 10.18 | 0.79 | 8.41% | 9.52 | 10.27 | 9.19 | 14,339,317 |
| Mar 26 2024 | 9.39 | 0.30 | 3.30% | 9.09 | 9.5699 | 9.06 | 9,149,950 |
| Mar 25 2024 | 9.09 | -0.53 | -5.51% | 9.60 | 9.77 | 9.03 | 10,620,008 |
| Mar 22 2024 | 9.62 | -0.12 | -1.23% | 9.68 | 9.92 | 9.39 | 9,906,020 |
| Mar 21 2024 | 9.74 | 0.75 | 8.34% | 9.08 | 9.805 | 8.77 | 10,990,481 |
| Mar 20 2024 | 8.99 | -0.11 | -1.21% | 9.03 | 9.25 | 8.92 | 6,879,116 |
| Mar 19 2024 | 9.10 | -0.36 | -3.81% | 9.30 | 9.37 | 8.97 | 10,787,515 |
| Mar 18 2024 | 9.46 | 0.59 | 6.65% | 9.10 | 9.50 | 8.95 | 12,944,113 |
| Mar 15 2024 | 8.87 | 1.13 | 14.67% | 8.17 | 8.94 | 8.05 | 16,343,453 |
| Mar 14 2024 | 7.735 | 0.02 | 0.19% | 7.65 | 7.87 | 7.55 | 4,500,956 |
| Mar 13 2024 | 7.72 | 0.30 | 4.04% | 7.40 | 7.78 | 7.36 | 5,290,948 |
| Mar 12 2024 | 7.42 | -0.06 | -0.80% | 7.52 | 7.68 | 7.30 | 5,514,985 |
| Mar 11 2024 | 7.48 | -0.62 | -7.65% | 7.84 | 7.9599 | 7.36 | 9,451,010 |
| Mar 08 2024 | 8.10 | 0.35 | 4.52% | 8.03 | 8.179 | 7.87 | 7,463,120 |
| Mar 07 2024 | 7.75 | -0.21 | -2.64% | 7.87 | 8.08 | 7.58 | 9,032,104 |
| Mar 06 2024 | 7.96 | -0.60 | -7.01% | 8.45 | 8.55 | 7.90 | 12,087,092 |
| Mar 05 2024 | 8.56 | -0.04 | -0.47% | 8.52 | 8.93 | 8.24 | 8,857,175 |
| Mar 04 2024 | 8.60 | -0.27 | -3.04% | 8.87 | 8.89 | 8.55 | 4,011,107 |
| Mar 01 2024 | 8.87 | 0.27 | 3.14% | 8.64 | 8.96 | 8.55 | 5,508,717 |
| Feb 29 2024 | 8.60 | -0.15 | -1.71% | 8.85 | 9.16 | 8.52 | 6,135,664 |
| Feb 28 2024 | 8.75 | -0.05 | -0.57% | 8.76 | 9.13 | 8.66 | 4,282,374 |
| Feb 27 2024 | 8.80 | -0.37 | -4.03% | 9.14 | 9.275 | 8.80 | 6,130,569 |
| Feb 26 2024 | 9.17 | -0.45 | -4.68% | 9.67 | 9.69 | 9.02 | 6,182,483 |
| Feb 23 2024 | 9.62 | 0.44 | 4.79% | 9.23 | 9.64 | 9.14 | 8,061,108 |
| Feb 22 2024 | 9.18 | 0.36 | 4.08% | 8.90 | 9.20 | 8.82 | 6,604,466 |
| Feb 21 2024 | 8.82 | -0.02 | -0.23% | 8.81 | 8.93 | 8.635 | 3,510,331 |
| Feb 20 2024 | 8.84 | -0.17 | -1.89% | 8.89 | 8.96 | 8.62 | 3,409,165 |
| Feb 16 2024 | 9.01 | 0.01 | 0.11% | 9.09 | 9.14 | 8.65 | 5,821,709 |
| Feb 15 2024 | 9.00 | 0.41 | 4.77% | 8.74 | 9.26 | 8.73 | 7,517,554 |
| Feb 14 2024 | 8.59 | 0.01 | 0.12% | 8.62 | 8.7399 | 8.28 | 7,749,599 |
| Feb 13 2024 | 8.58 | -0.25 | -2.83% | 8.57 | 9.09 | 8.43 | 8,296,302 |
| Feb 12 2024 | 8.83 | -0.80 | -8.31% | 9.72 | 9.7395 | 8.76 | 10,777,542 |
| Feb 09 2024 | 9.63 | -0.17 | -1.73% | 9.96 | 9.96 | 9.58 | 4,842,673 |
| Feb 08 2024 | 9.80 | -0.33 | -3.26% | 10.18 | 10.181 | 9.55 | 9,026,582 |
| Feb 07 2024 | 10.13 | -0.24 | -2.31% | 10.28 | 10.46 | 10.07 | 5,517,859 |
| Feb 06 2024 | 10.37 | 0.46 | 4.64% | 9.84 | 10.6399 | 9.81 | 11,484,114 |
| Feb 05 2024 | 9.91 | -0.30 | -2.94% | 10.24 | 10.29 | 9.78 | 5,769,963 |
| Feb 02 2024 | 10.21 | 0.15 | 1.49% | 10.00 | 10.64 | 9.79 | 14,281,384 |
| Feb 01 2024 | 10.06 | 0.68 | 7.25% | 9.44 | 10.165 | 9.35 | 10,510,434 |
| Jan 31 2024 | 9.38 | -0.08 | -0.85% | 9.36 | 9.64 | 9.1306 | 5,466,990 |
| Jan 30 2024 | 9.46 | 0.12 | 1.28% | 9.39 | 9.6907 | 9.24 | 6,280,212 |
| Jan 29 2024 | 9.34 | 0.22 | 2.41% | 9.15 | 9.3483 | 8.8325 | 4,538,971 |
| Jan 26 2024 | 9.12 | -0.12 | -1.30% | 9.35 | 9.44 | 9.11 | 6,298,964 |
| Jan 25 2024 | 9.24 | 0.25 | 2.78% | 9.02 | 9.29 | 8.84 | 5,895,952 |
