Register to chat with like-minded investors on our interactive forums.
MSVX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 24.0805 | -0.03 | -0.12% | 24.1095 | 24.1095 | 24.08 | 403 |
| Jun 12 2024 | 24.1095 | 0.13 | 0.54% | 23.9802 | 24.14 | 23.9802 | 3,175 |
| Jun 11 2024 | 23.9802 | 0.02 | 0.08% | 23.9617 | 23.9802 | 23.92 | 4,714 |
| Jun 10 2024 | 23.9617 | 0.02 | 0.07% | 23.9447 | 23.99 | 23.9447 | 794 |
| Jun 07 2024 | 23.9447 | 0.00 | 0.00% | 23.945 | 23.945 | 23.9447 | 61 |
| Jun 06 2024 | 23.945 | 0.03 | 0.12% | 23.9153 | 23.95 | 23.9153 | 310 |
| Jun 05 2024 | 23.9153 | 0.11 | 0.46% | 23.8053 | 23.9153 | 23.8053 | 611 |
| Jun 04 2024 | 23.8053 | 0.02 | 0.07% | 23.788 | 23.82 | 23.788 | 829 |
| Jun 03 2024 | 23.788 | 0.00 | 0.00% | 23.7873 | 23.8199 | 23.27 | 2,354 |
| May 31 2024 | 23.7873 | 0.06 | 0.23% | 23.732 | 23.7873 | 23.63 | 5,801 |
| May 30 2024 | 23.732 | -0.09 | -0.39% | 23.83 | 23.83 | 23.715 | 450 |
| May 29 2024 | 23.825 | 0.05 | 0.21% | 23.776 | 23.85 | 23.776 | 167 |
| May 28 2024 | 23.776 | 0.01 | 0.05% | 23.7649 | 23.776 | 23.73 | 1,095 |
| May 24 2024 | 23.7649 | 0.10 | 0.42% | 23.74 | 23.81 | 23.70 | 718 |
| May 23 2024 | 23.6658 | -0.08 | -0.33% | 23.81 | 23.81 | 23.6658 | 1,060 |
| May 22 2024 | 23.7449 | -0.05 | -0.19% | 23.79 | 23.8099 | 23.66 | 3,072 |
| May 21 2024 | 23.79 | 0.05 | 0.19% | 23.7444 | 23.79 | 23.7444 | 1,033 |
| May 20 2024 | 23.7444 | 0.02 | 0.10% | 23.74 | 23.7444 | 23.74 | 511 |
| May 17 2024 | 23.7201 | 0.00 | -0.02% | 23.724 | 23.78 | 23.7201 | 688 |
| May 16 2024 | 23.724 | 0.03 | 0.11% | 23.73 | 23.79 | 23.724 | 2,578 |
| May 15 2024 | 23.6983 | 0.06 | 0.27% | 23.6348 | 23.6983 | 23.61 | 2,778 |
| May 14 2024 | 23.6348 | 0.03 | 0.13% | 23.605 | 23.6348 | 23.605 | 65 |
| May 13 2024 | 23.605 | 0.04 | 0.15% | 23.64 | 23.64 | 23.54 | 1,968 |
| May 10 2024 | 23.57 | 0.01 | 0.06% | 23.615 | 23.6299 | 23.51 | 4,122 |
| May 09 2024 | 23.5552 | 0.01 | 0.04% | 23.545 | 23.5552 | 23.545 | 779 |
| May 08 2024 | 23.545 | -0.01 | -0.04% | 23.555 | 23.58 | 23.48 | 1,885 |
| May 07 2024 | 23.555 | 0.11 | 0.49% | 23.55 | 23.555 | 23.4913 | 831 |
| May 06 2024 | 23.44 | -0.04 | -0.19% | 23.4849 | 23.505 | 23.44 | 4,349 |
| May 03 2024 | 23.4849 | 0.00 | 0.00% | 23.49 | 23.52 | 23.4849 | 1,331 |
| May 02 2024 | 23.4848 | 0.02 | 0.08% | 23.47 | 23.4848 | 23.47 | 78 |
| May 01 2024 | 23.465 | -0.01 | -0.02% | 23.48 | 23.53 | 23.45 | 2,429 |
| Apr 30 2024 | 23.47 | -0.02 | -0.06% | 23.47 | 23.47 | 23.45 | 4,796 |
| Apr 29 2024 | 23.485 | -0.06 | -0.24% | 23.5408 | 23.5408 | 23.45 | 2,048 |
| Apr 26 2024 | 23.5408 | -0.08 | -0.33% | 23.6194 | 23.6194 | 23.46 | 43,084 |
| Apr 25 2024 | 23.6194 | 0.03 | 0.12% | 23.59 | 23.6194 | 23.58 | 2,130 |
| Apr 24 2024 | 23.59 | -0.01 | -0.04% | 23.6004 | 23.62 | 23.59 | 3,409 |
| Apr 23 2024 | 23.6004 | -0.08 | -0.35% | 23.59 | 23.66 | 23.582 | 2,631 |
| Apr 22 2024 | 23.6843 | -0.17 | -0.69% | 23.8495 | 23.8495 | 23.63 | 105 |
| Apr 19 2024 | 23.8495 | 0.04 | 0.18% | 23.8066 | 23.8495 | 23.8066 | 0 |
| Apr 18 2024 | 23.8066 | 0.01 | 0.05% | 23.7939 | 23.8066 | 23.761 | 165 |
| Apr 17 2024 | 23.7939 | 0.07 | 0.31% | 23.7193 | 23.81 | 23.7193 | 5,469 |
| Apr 16 2024 | 23.7193 | -0.04 | -0.18% | 23.76 | 23.78 | 23.71 | 742 |
| Apr 15 2024 | 23.7621 | 0.06 | 0.24% | 23.7062 | 23.7621 | 23.6101 | 1,579 |
| Apr 12 2024 | 23.7062 | 0.07 | 0.32% | 23.6315 | 23.7062 | 23.6315 | 964 |
| Apr 11 2024 | 23.6315 | 0.01 | 0.05% | 23.59 | 23.71 | 23.59 | 671 |
| Apr 10 2024 | 23.62 | -0.06 | -0.25% | 23.68 | 23.68 | 23.62 | 1,146 |
| Apr 09 2024 | 23.68 | 0.01 | 0.04% | 23.67 | 23.68 | 23.6296 | 1,808 |
| Apr 08 2024 | 23.67 | 0.12 | 0.51% | 23.55 | 23.67 | 23.55 | 253 |
| Apr 05 2024 | 23.55 | 0.04 | 0.17% | 23.51 | 23.64 | 23.51 | 1,273 |
| Apr 04 2024 | 23.51 | -0.36 | -1.49% | 23.8663 | 23.8663 | 23.51 | 2,132 |
| Apr 03 2024 | 23.8663 | 0.04 | 0.16% | 23.827 | 23.87 | 23.827 | 1,576 |
| Apr 02 2024 | 23.827 | -0.12 | -0.52% | 23.9508 | 23.9508 | 23.68 | 831 |
| Apr 01 2024 | 23.9508 | -0.05 | -0.20% | 23.9977 | 23.9977 | 23.85 | 63,437 |
| Mar 28 2024 | 23.9977 | -0.05 | -0.19% | 24.0441 | 24.06 | 23.9977 | 1,039 |
| Mar 27 2024 | 24.0441 | 0.07 | 0.27% | 23.9791 | 24.0441 | 23.9791 | 106 |
| Mar 26 2024 | 23.9791 | 0.02 | 0.08% | 23.9593 | 24.02 | 23.94 | 6,546 |
| Mar 25 2024 | 23.9593 | -0.05 | -0.21% | 24.01 | 24.01 | 23.92 | 7,801 |
| Mar 22 2024 | 24.01 | 0.06 | 0.24% | 23.9528 | 24.01 | 23.93 | 670 |
| Mar 21 2024 | 23.9528 | 0.03 | 0.11% | 23.9264 | 23.9799 | 23.9264 | 233 |
| Mar 20 2024 | 23.9264 | 0.10 | 0.41% | 23.8294 | 23.93 | 23.80 | 4,437 |
| Mar 19 2024 | 23.8294 | 0.07 | 0.29% | 23.7611 | 23.87 | 23.7611 | 478 |
| Mar 18 2024 | 23.7611 | 0.09 | 0.37% | 23.6743 | 23.79 | 23.6743 | 2,144 |
