Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MESGG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2,528.33 | 4.74 | 0.19% | 2,524.06 | 2,532.66 | 2,517.61 | 0 |
| May 30 2024 | 2,523.59 | 22.46 | 0.90% | 2,499.04 | 2,524.56 | 2,490.80 | 0 |
| May 29 2024 | 2,501.13 | -37.38 | -1.47% | 2,537.46 | 2,537.46 | 2,495.69 | 0 |
| May 28 2024 | 2,538.51 | -4.66 | -0.18% | 2,542.98 | 2,550.68 | 2,529.90 | 0 |
| May 27 2024 | 2,543.17 | 20.23 | 0.80% | 2,523.44 | 2,543.17 | 2,521.17 | 0 |
| May 24 2024 | 2,522.94 | 1.95 | 0.08% | 2,518.41 | 2,524.99 | 2,489.69 | 0 |
| May 23 2024 | 2,520.99 | 0.73 | 0.03% | 2,522.52 | 2,534.49 | 2,513.81 | 0 |
| May 22 2024 | 2,520.26 | -10.15 | -0.40% | 2,528.51 | 2,529.44 | 2,516.15 | 0 |
| May 21 2024 | 2,530.41 | -20.24 | -0.79% | 2,551.14 | 2,551.14 | 2,514.37 | 0 |
| May 20 2024 | 2,550.65 | -0.20 | -0.01% | 2,588.81 | 2,588.81 | 2,548.27 | 0 |
| May 17 2024 | 2,550.85 | -2.71 | -0.11% | 2,552.99 | 2,556.20 | 2,546.21 | 0 |
| May 16 2024 | 2,553.56 | 1.22 | 0.05% | 2,551.84 | 2,556.71 | 2,546.75 | 0 |
| May 15 2024 | 2,552.34 | 16.18 | 0.64% | 2,536.19 | 2,554.08 | 2,536.19 | 0 |
| May 14 2024 | 2,536.16 | 23.59 | 0.94% | 2,512.41 | 2,539.03 | 2,511.46 | 0 |
| May 13 2024 | 2,512.57 | 8.73 | 0.35% | 2,503.57 | 2,515.00 | 2,500.40 | 0 |
| May 10 2024 | 2,503.84 | 26.70 | 1.08% | 2,479.71 | 2,511.09 | 2,479.71 | 0 |
| May 09 2024 | 2,477.14 | 14.93 | 0.61% | 2,462.86 | 2,477.53 | 2,452.11 | 0 |
| May 08 2024 | 2,462.21 | -5.91 | -0.24% | 2,468.78 | 2,473.29 | 2,453.20 | 0 |
| May 07 2024 | 2,468.12 | 32.46 | 1.33% | 2,436.41 | 2,468.44 | 2,436.41 | 0 |
| May 06 2024 | 2,435.66 | 28.61 | 1.19% | 2,407.37 | 2,438.36 | 2,407.37 | 0 |
| May 03 2024 | 2,407.05 | -8.66 | -0.36% | 2,416.74 | 2,428.62 | 2,401.94 | 0 |
| May 02 2024 | 2,415.71 | -6.93 | -0.29% | 2,423.33 | 2,435.39 | 2,414.16 | 0 |
| Apr 30 2024 | 2,422.64 | -35.59 | -1.45% | 2,458.23 | 2,463.17 | 2,422.15 | 0 |
| Apr 29 2024 | 2,458.23 | 5.33 | 0.22% | 2,454.93 | 2,466.53 | 2,451.66 | 0 |
| Apr 26 2024 | 2,452.90 | 19.72 | 0.81% | 2,435.34 | 2,460.79 | 2,435.34 | 0 |
| Apr 25 2024 | 2,433.18 | -21.41 | -0.87% | 2,455.25 | 2,457.69 | 2,419.08 | 0 |
| Apr 24 2024 | 2,454.59 | -4.06 | -0.17% | 2,459.30 | 2,472.06 | 2,448.65 | 0 |
| Apr 23 2024 | 2,458.65 | 42.46 | 1.76% | 2,417.28 | 2,460.27 | 2,417.28 | 0 |
| Apr 22 2024 | 2,416.19 | 24.57 | 1.03% | 2,427.30 | 2,428.10 | 2,396.33 | 0 |
| Apr 19 2024 | 2,391.62 | 5.83 | 0.24% | 2,380.11 | 2,392.74 | 2,358.85 | 0 |
| Apr 18 2024 | 2,385.79 | 18.29 | 0.77% | 2,368.65 | 2,386.66 | 2,366.73 | 0 |
| Apr 17 2024 | 2,367.50 | 14.04 | 0.60% | 2,353.51 | 2,379.89 | 2,352.25 | 0 |
| Apr 16 2024 | 2,353.46 | -40.88 | -1.71% | 2,392.18 | 2,392.18 | 2,348.34 | 0 |
| Apr 15 2024 | 2,394.34 | 12.21 | 0.51% | 2,383.49 | 2,416.29 | 2,383.49 | 0 |
| Apr 12 2024 | 2,382.13 | 8.61 | 0.36% | 2,376.64 | 2,405.72 | 2,373.73 | 0 |
| Apr 11 2024 | 2,373.52 | -22.98 | -0.96% | 2,395.27 | 2,403.55 | 2,360.32 | 0 |
| Apr 10 2024 | 2,396.50 | 0.56 | 0.02% | 2,397.97 | 2,412.82 | 2,377.20 | 0 |
| Apr 09 2024 | 2,395.94 | -24.00 | -0.99% | 2,419.83 | 2,419.85 | 2,390.91 | 0 |
| Apr 08 2024 | 2,419.94 | 20.25 | 0.84% | 2,399.70 | 2,419.95 | 2,399.36 | 0 |
| Apr 05 2024 | 2,399.69 | -32.82 | -1.35% | 2,428.56 | 2,428.56 | 2,388.47 | 0 |
| Apr 04 2024 | 2,432.51 | -0.75 | -0.03% | 2,433.98 | 2,441.90 | 2,431.74 | 0 |
| Apr 03 2024 | 2,433.26 | 15.07 | 0.62% | 2,418.23 | 2,433.26 | 2,418.23 | 0 |
| Apr 02 2024 | 2,418.19 | -23.05 | -0.94% | 2,441.94 | 2,455.21 | 2,416.81 | 0 |
| Mar 28 2024 | 2,441.24 | -0.08 | 0.00% | 2,443.37 | 2,448.20 | 2,439.77 | 0 |
| Mar 27 2024 | 2,441.32 | 5.65 | 0.23% | 2,435.69 | 2,445.03 | 2,433.10 | 0 |
| Mar 26 2024 | 2,435.67 | 3.53 | 0.15% | 2,432.37 | 2,442.25 | 2,432.37 | 0 |
| Mar 25 2024 | 2,432.14 | 20.05 | 0.83% | 2,412.15 | 2,433.07 | 2,412.15 | 0 |
| Mar 22 2024 | 2,412.09 | 0.80 | 0.03% | 2,407.58 | 2,416.09 | 2,400.38 | 0 |
| Mar 21 2024 | 2,411.29 | 1.46 | 0.06% | 2,413.25 | 2,432.30 | 2,411.29 | 0 |
| Mar 20 2024 | 2,409.83 | 2.06 | 0.09% | 2,409.18 | 2,411.41 | 2,403.16 | 0 |
| Mar 19 2024 | 2,407.77 | 18.85 | 0.79% | 2,390.27 | 2,408.80 | 2,384.09 | 0 |
| Mar 18 2024 | 2,388.92 | 0.22 | 0.01% | 2,393.28 | 2,405.84 | 2,384.15 | 0 |
| Mar 15 2024 | 2,388.70 | 10.57 | 0.44% | 2,374.38 | 2,395.09 | 2,374.38 | 0 |
| Mar 14 2024 | 2,378.13 | -9.12 | -0.38% | 2,387.48 | 2,397.04 | 2,374.68 | 0 |
| Mar 13 2024 | 2,387.25 | 11.14 | 0.47% | 2,375.93 | 2,397.26 | 2,375.93 | 0 |
| Mar 12 2024 | 2,376.11 | 29.35 | 1.25% | 2,349.78 | 2,378.72 | 2,349.78 | 0 |
| Mar 11 2024 | 2,346.76 | -3.94 | -0.17% | 2,350.70 | 2,350.70 | 2,337.30 | 0 |
| Mar 08 2024 | 2,350.70 | -2.83 | -0.12% | 2,353.62 | 2,358.51 | 2,349.66 | 0 |
| Mar 07 2024 | 2,353.53 | 4.51 | 0.19% | 2,347.91 | 2,356.90 | 2,337.83 | 0 |
| Mar 06 2024 | 2,349.02 | 17.57 | 0.75% | 2,332.72 | 2,352.14 | 2,331.35 | 0 |
| Mar 05 2024 | 2,331.45 | 16.91 | 0.73% | 2,315.31 | 2,333.80 | 2,310.84 | 0 |
