Register for real-time alerts, custom portfolio, and market movers
MSUUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.001745 | -0.00000500 | -0.29% | 0.00175 | 0.001757 | 0.001674 | 7,963,265.00 |
| Jun 06 2024 | 0.00175 | -0.000087 | -4.74% | 0.001837 | 0.001838 | 0.001744 | 7,320,655.00 |
| Jun 05 2024 | 0.001837 | -0.000035 | -1.87% | 0.001592 | 0.002283 | 0.00159 | 17,364,490.00 |
| Jun 04 2024 | 0.001872 | -0.000118 | -5.93% | 0.001987 | 0.00199 | 0.001867 | 3,671,610.00 |
| Jun 03 2024 | 0.00199 | 0.00000100 | 0.05% | 0.001989 | 0.00199 | 0.001987 | 6,878,246.00 |
| Jun 02 2024 | 0.001989 | -0.000038 | -1.87% | 0.002027 | 0.002028 | 0.00196 | 6,790,308.00 |
| Jun 01 2024 | 0.002027 | 0.000129 | 6.80% | 0.001899 | 0.0021 | 0.001887 | 6,681,027.00 |
| May 31 2024 | 0.001898 | -0.00000100 | -0.05% | 0.001898 | 0.0019 | 0.001896 | 7,142,667.00 |
| May 30 2024 | 0.001899 | -0.00000800 | -0.42% | 0.001907 | 0.001909 | 0.001893 | 7,067,538.00 |
| May 29 2024 | 0.001907 | 0.000094 | 5.18% | 0.001813 | 0.001932 | 0.001811 | 7,671,399.00 |
| May 28 2024 | 0.001813 | 0.00000900 | 0.50% | 0.001804 | 0.001833 | 0.00178 | 7,848,780.00 |
| May 27 2024 | 0.001804 | -0.000066 | -3.53% | 0.001867 | 0.001876 | 0.001766 | 16,128,445.00 |
| May 26 2024 | 0.00187 | -0.000035 | -1.84% | 0.001905 | 0.001906 | 0.001864 | 7,344,983.00 |
| May 25 2024 | 0.001905 | -0.00002 | -1.04% | 0.001925 | 0.001953 | 0.001901 | 7,167,708.00 |
| May 24 2024 | 0.001925 | 0.000022 | 1.16% | 0.001896 | 0.00194 | 0.001854 | 7,147,732.00 |
| May 23 2024 | 0.001903 | 0.000082 | 4.50% | 0.001821 | 0.00216 | 0.001812 | 8,117,289.00 |
| May 22 2024 | 0.001821 | 0.000173 | 10.50% | 0.001648 | 0.00191 | 0.001646 | 8,359,838.00 |
| May 21 2024 | 0.001648 | 0.000066 | 4.17% | 0.001584 | 0.001657 | 0.001572 | 8,452,078.00 |
| May 20 2024 | 0.001582 | 0.00001 | 0.64% | 0.001572 | 0.001584 | 0.001561 | 17,843,486.00 |
| May 19 2024 | 0.001572 | -0.000012 | -0.76% | 0.001584 | 0.001585 | 0.00156 | 8,727,468.00 |
| May 18 2024 | 0.001584 | 0.000129 | 8.87% | 0.001455 | 0.001657 | 0.001453 | 8,742,331.00 |
| May 17 2024 | 0.001455 | -0.000027 | -1.82% | 0.001482 | 0.001486 | 0.0014 | 8,468,395.00 |
| May 16 2024 | 0.001482 | -0.000083 | -5.30% | 0.001565 | 0.001568 | 0.0014 | 9,728,773.00 |
| May 15 2024 | 0.001565 | -0.000044 | -2.73% | 0.001609 | 0.001611 | 0.001564 | 8,436,222.00 |
| May 14 2024 | 0.001609 | -0.000106 | -6.18% | 0.001715 | 0.001734 | 0.00152 | 8,491,448.00 |
| May 13 2024 | 0.001715 | 0.00 | 0.00% | 0.001592 | 0.002283 | 0.00159 | 16,865,591.00 |
| May 12 2024 | 0.001715 | 0.00000400 | 0.23% | 0.001711 | 0.001716 | 0.001707 | 7,975,699.00 |
| May 11 2024 | 0.001711 | 0.000024 | 1.42% | 0.001687 | 0.001715 | 0.001685 | 8,029,769.00 |
| May 10 2024 | 0.001687 | -0.000013 | -0.76% | 0.0017 | 0.001707 | 0.001681 | 7,649,557.00 |
| May 09 2024 | 0.0017 | -0.000024 | -1.39% | 0.001724 | 0.001726 | 0.00158 | 8,147,717.00 |
| May 08 2024 | 0.001724 | -0.000015 | -0.86% | 0.001739 | 0.001747 | 0.001718 | 7,832,006.00 |
| May 07 2024 | 0.001739 | -0.000086 | -4.71% | 0.001825 | 0.001825 | 0.00168 | 8,407,826.00 |
| May 06 2024 | 0.001825 | 0.00000100 | 0.05% | 0.001824 | 0.00183 | 0.001819 | 16,070,856.00 |
| May 05 2024 | 0.001824 | 0.00000100 | 0.05% | 0.001823 | 0.001825 | 0.001822 | 7,255,105.00 |
| May 04 2024 | 0.001823 | -0.00000200 | -0.11% | 0.001825 | 0.00183 | 0.00182 | 7,430,225.00 |
| May 03 2024 | 0.001825 | -0.00003 | -1.62% | 0.001855 | 0.001855 | 0.00182 | 7,755,487.00 |
| May 02 2024 | 0.001855 | -0.000011 | -0.59% | 0.001866 | 0.001895 | 0.001819 | 7,152,628.00 |
| May 01 2024 | 0.001866 | -0.00000300 | -0.16% | 0.001869 | 0.001877 | 0.001853 | 6,048,851.00 |
| Apr 30 2024 | 0.001869 | -0.00000400 | -0.21% | 0.001873 | 0.001875 | 0.001864 | 7,143,065.00 |
| Apr 29 2024 | 0.001873 | -0.000012 | -0.64% | 0.001592 | 0.002283 | 0.00159 | 18,689,087.00 |
| Apr 28 2024 | 0.001885 | -0.000018 | -0.95% | 0.001904 | 0.001905 | 0.00188 | 7,248,216.00 |
| Apr 27 2024 | 0.001903 | 0.000048 | 2.59% | 0.001855 | 0.001919 | 0.001852 | 7,472,070.00 |
| Apr 26 2024 | 0.001855 | 0.00000100 | 0.05% | 0.001854 | 0.001869 | 0.001849 | 7,540,057.00 |
| Apr 25 2024 | 0.001854 | -0.000038 | -2.01% | 0.001892 | 0.001892 | 0.001848 | 7,369,229.00 |
| Apr 24 2024 | 0.001892 | -0.000038 | -1.97% | 0.001931 | 0.001931 | 0.001867 | 7,230,602.00 |
| Apr 23 2024 | 0.00193 | 0.000016 | 0.84% | 0.001915 | 0.0021 | 0.001914 | 7,103,273.00 |
| Apr 22 2024 | 0.001914 | 0.000062 | 3.35% | 0.001592 | 0.002283 | 0.00159 | 16,602,728.00 |
| Apr 21 2024 | 0.001852 | 0.000028 | 1.54% | 0.001825 | 0.001857 | 0.001819 | 7,415,586.00 |
| Apr 20 2024 | 0.001824 | -0.00001 | -0.55% | 0.001834 | 0.001841 | 0.001819 | 6,352,551.00 |
| Apr 19 2024 | 0.001834 | -0.000037 | -1.98% | 0.001871 | 0.001881 | 0.001823 | 7,310,449.00 |
| Apr 18 2024 | 0.001871 | 0.00000600 | 0.32% | 0.001865 | 0.001892 | 0.001865 | 7,340,619.00 |
| Apr 17 2024 | 0.001865 | -0.000135 | -6.75% | 0.002 | 0.00201 | 0.001864 | 6,822,125.00 |
| Apr 16 2024 | 0.002 | 0.00000600 | 0.30% | 0.001994 | 0.002015 | 0.001992 | 6,906,135.00 |
| Apr 15 2024 | 0.001994 | 0.000021 | 1.06% | 0.001974 | 0.002 | 0.001971 | 16,897,598.00 |
| Apr 14 2024 | 0.001973 | -0.00000400 | -0.20% | 0.001977 | 0.002039 | 0.00195 | 6,708,110.00 |
| Apr 13 2024 | 0.001977 | -0.000152 | -7.14% | 0.002129 | 0.002129 | 0.001819 | 6,751,255.00 |
| Apr 12 2024 | 0.002129 | -0.000034 | -1.57% | 0.002166 | 0.002166 | 0.00212 | 5,996,385.00 |
| Apr 11 2024 | 0.002163 | -0.000043 | -1.95% | 0.002209 | 0.002214 | 0.002163 | 6,022,968.00 |
| Apr 10 2024 | 0.002206 | -0.00000300 | -0.14% | 0.002207 | 0.002213 | 0.002206 | 6,250,454.00 |
| Apr 09 2024 | 0.002209 | 0.000012 | 0.55% | 0.002197 | 0.002299 | 0.002189 | 5,760,176.00 |
| Apr 08 2024 | 0.002197 | 0.00000900 | 0.41% | 0.00219 | 0.002215 | 0.002177 | 16,006,746.00 |
| Apr 07 2024 | 0.002188 | -0.000039 | -1.75% | 0.002227 | 0.002234 | 0.002166 | 7,109,325.00 |
| Apr 06 2024 | 0.002227 | 0.000159 | 7.69% | 0.002068 | 0.002395 | 0.002065 | 7,882,326.00 |
| Apr 05 2024 | 0.002068 | -0.000046 | -2.18% | 0.002114 | 0.002139 | 0.002061 | 7,442,274.00 |
| Apr 04 2024 | 0.002114 | 0.00000400 | 0.19% | 0.00211 | 0.00217 | 0.002092 | 7,524,192.00 |
| Apr 03 2024 | 0.00211 | -0.000021 | -0.99% | 0.002131 | 0.00218 | 0.002091 | 6,583,264.00 |
| Apr 02 2024 | 0.002131 | -0.000041 | -1.89% | 0.002172 | 0.002215 | 0.002124 | 7,389,864.00 |
| Apr 01 2024 | 0.002172 | -0.000081 | -3.60% | 0.002245 | 0.002253 | 0.002161 | 16,513,319.00 |
| Mar 31 2024 | 0.002253 | 0.00000100 | 0.04% | 0.002252 | 0.002334 | 0.00224 | 5,444,640.00 |
| Mar 30 2024 | 0.002252 | 0.00000100 | 0.04% | 0.002251 | 0.002319 | 0.00224 | 6,920,604.00 |
| Mar 29 2024 | 0.002251 | 0.000066 | 3.02% | 0.002185 | 0.002253 | 0.002185 | 7,825,865.00 |
| Mar 28 2024 | 0.002185 | 0.00000200 | 0.09% | 0.002183 | 0.002194 | 0.002163 | 9,585,056.00 |
| Mar 27 2024 | 0.002183 | 0.00000700 | 0.32% | 0.002176 | 0.00252 | 0.00217 | 11,776,670.00 |
| Mar 26 2024 | 0.002176 | 0.000074 | 3.52% | 0.002102 | 0.002624 | 0.002098 | 11,204,181.00 |
| Mar 25 2024 | 0.002102 | 0.000063 | 3.09% | 0.002038 | 0.002799 | 0.002001 | 26,336,221.00 |
| Mar 24 2024 | 0.002039 | 0.000057 | 2.88% | 0.001982 | 0.002086 | 0.001982 | 11,761,400.00 |
| Mar 23 2024 | 0.001982 | 0.000126 | 6.79% | 0.001856 | 0.002066 | 0.001825 | 12,842,510.00 |
| Mar 22 2024 | 0.001856 | 0.00000600 | 0.32% | 0.00185 | 0.001895 | 0.001824 | 13,204,065.00 |
| Mar 21 2024 | 0.00185 | -0.000142 | -7.13% | 0.001992 | 0.002343 | 0.001833 | 12,742,853.00 |
| Mar 20 2024 | 0.001992 | 0.000021 | 1.07% | 0.001971 | 0.002015 | 0.00192 | 12,394,527.00 |
| Mar 19 2024 | 0.001971 | 0.000018 | 0.92% | 0.001953 | 0.002016 | 0.001933 | 12,465,102.00 |
| Mar 18 2024 | 0.001953 | -0.00000500 | -0.26% | 0.001956 | 0.002283 | 0.001917 | 16,975,249.00 |
| Mar 17 2024 | 0.001958 | 0.000013 | 0.67% | 0.001941 | 0.001969 | 0.001924 | 11,531,568.00 |
| Mar 16 2024 | 0.001945 | -0.000063 | -3.14% | 0.002009 | 0.002026 | 0.001914 | 11,955,494.00 |
| Mar 15 2024 | 0.002008 | -0.000047 | -2.29% | 0.002056 | 0.002118 | 0.002003 | 18,674,541.00 |
| Mar 14 2024 | 0.002055 | -0.000212 | -9.35% | 0.002264 | 0.002275 | 0.002039 | 11,017,735.00 |
| Mar 13 2024 | 0.002267 | -0.000053 | -2.28% | 0.00232 | 0.002398 | 0.002238 | 10,997,971.00 |
| Mar 12 2024 | 0.00232 | 0.0001 | 4.50% | 0.00222 | 0.002409 | 0.002075 | 12,216,300.00 |
| Mar 11 2024 | 0.00222 | -0.000089 | -3.85% | 0.002314 | 0.002325 | 0.002156 | 18,784,041.00 |
| Mar 10 2024 | 0.002309 | 0.000017 | 0.74% | 0.002292 | 0.002383 | 0.00229 | 9,360,389.00 |
| Mar 09 2024 | 0.002292 | 0.000023 | 1.01% | 0.002269 | 0.002326 | 0.00226 | 11,158,269.00 |
