Register for streaming realtime charts, analysis tools, and prices.
MUSRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 14.7308 | -0.04 | -0.26% | 14.742 | 14.742 | 14.6837 | 13,955 |
| Jun 06 2024 | 14.7685 | 0.02 | 0.13% | 14.7828 | 14.7828 | 14.763 | 50,928 |
| Jun 05 2024 | 14.7488 | 0.15 | 1.00% | 14.6797 | 14.7488 | 14.6507 | 14,449 |
| Jun 04 2024 | 14.603 | -0.05 | -0.34% | 14.6297 | 14.6297 | 14.5639 | 8,406 |
| Jun 03 2024 | 14.6524 | 0.05 | 0.36% | 14.6954 | 14.6954 | 14.6349 | 30,112 |
| May 31 2024 | 14.5995 | 0.05 | 0.32% | 14.5518 | 14.5995 | 14.5518 | 15,666 |
| May 30 2024 | 14.5525 | 0.07 | 0.45% | 14.4203 | 14.5525 | 14.4203 | 6,787 |
| May 29 2024 | 14.4871 | -0.14 | -0.97% | 14.5808 | 14.5808 | 14.4699 | 9,822 |
| May 28 2024 | 14.6297 | -0.09 | -0.58% | 14.742 | 14.742 | 14.6297 | 9,687 |
| May 27 2024 | 14.7148 | 0.06 | 0.38% | 14.6387 | 14.7148 | 14.6387 | 13,907 |
| May 24 2024 | 14.6593 | 0.00 | 0.02% | 14.5577 | 14.6593 | 14.5577 | 6,796 |
| May 23 2024 | 14.6566 | -0.03 | -0.19% | 14.7133 | 14.7249 | 14.6566 | 16,898 |
| May 22 2024 | 14.6846 | 0.01 | 0.04% | 14.6728 | 14.6846 | 14.6504 | 40,986 |
| May 21 2024 | 14.6793 | -0.07 | -0.45% | 14.6927 | 14.6927 | 14.6793 | 15,256 |
| May 20 2024 | 14.7462 | 0.04 | 0.24% | 14.7376 | 14.7666 | 14.7376 | 21 |
| May 17 2024 | 14.7107 | -0.04 | -0.27% | 14.7593 | 14.7593 | 14.6754 | 22,987 |
| May 16 2024 | 14.7501 | 0.01 | 0.10% | 14.7715 | 14.7715 | 14.7345 | 1,714 |
| May 15 2024 | 14.7353 | 0.09 | 0.63% | 14.6765 | 14.7353 | 14.6765 | 11,084 |
| May 14 2024 | 14.6435 | 0.05 | 0.34% | 14.5927 | 14.6538 | 14.59 | 15,482 |
| May 13 2024 | 14.5941 | -0.02 | -0.14% | 14.6078 | 14.6078 | 14.5771 | 46,847 |
| May 10 2024 | 14.6144 | 0.11 | 0.74% | 14.5707 | 14.6285 | 14.5707 | 41,712 |
| May 09 2024 | 14.5066 | 0.09 | 0.62% | 14.4177 | 14.5066 | 14.4177 | 873 |
| May 08 2024 | 14.4172 | 0.09 | 0.64% | 14.3725 | 14.4279 | 14.3725 | 1,415 |
| May 07 2024 | 14.3252 | 0.13 | 0.92% | 14.2322 | 14.3287 | 14.2322 | 152,787 |
| May 06 2024 | 14.1947 | 0.12 | 0.86% | 14.0736 | 14.1947 | 14.0736 | 514 |
| May 03 2024 | 14.0734 | 0.10 | 0.71% | 14.0301 | 14.0734 | 14.0301 | 10,476 |
| May 02 2024 | 13.9738 | -0.03 | -0.19% | 13.9879 | 14.00 | 13.9738 | 17,261 |
| Apr 30 2024 | 14.0001 | -0.02 | -0.11% | 14.0781 | 14.0781 | 14.0001 | 10,222 |
| Apr 29 2024 | 14.0154 | 0.02 | 0.17% | 14.0279 | 14.0279 | 14.0154 | 23,294 |
| Apr 26 2024 | 13.9914 | 0.18 | 1.30% | 13.9299 | 13.9914 | 13.9299 | 11,804 |
| Apr 25 2024 | 13.8118 | -0.12 | -0.88% | 13.9001 | 13.9001 | 13.7284 | 32,198 |
| Apr 24 2024 | 13.9338 | -0.08 | -0.60% | 14.0171 | 14.0171 | 13.9338 | 13,663 |
| Apr 23 2024 | 14.0174 | 0.15 | 1.08% | 13.9363 | 14.0174 | 13.9363 | 15,644 |
| Apr 22 2024 | 13.8671 | 0.09 | 0.64% | 13.8992 | 13.8992 | 13.8671 | 15,537 |
| Apr 19 2024 | 13.7788 | 0.01 | 0.09% | 13.6903 | 13.7788 | 13.6792 | 59,053 |
| Apr 18 2024 | 13.7665 | 0.11 | 0.78% | 13.7183 | 13.7665 | 13.7183 | 41,861 |
| Apr 17 2024 | 13.66 | -0.01 | -0.10% | 13.6832 | 13.6832 | 13.66 | 18,205 |
| Apr 16 2024 | 13.6739 | -0.15 | -1.10% | 13.6635 | 13.7159 | 13.6635 | 25,394 |
| Apr 15 2024 | 13.8262 | 0.01 | 0.09% | 13.8877 | 13.9264 | 13.8262 | 6,140 |
| Apr 12 2024 | 13.8131 | 0.00 | -0.03% | 13.9394 | 13.9543 | 13.7686 | 15,955 |
| Apr 11 2024 | 13.8167 | -0.03 | -0.23% | 13.8407 | 13.8407 | 13.8167 | 4,276 |
| Apr 10 2024 | 13.8485 | -0.01 | -0.04% | 13.9222 | 13.956 | 13.8485 | 20,361 |
| Apr 09 2024 | 13.8537 | -0.06 | -0.45% | 13.8823 | 13.8823 | 13.8537 | 6,061 |
| Apr 08 2024 | 13.9167 | 0.07 | 0.52% | 13.8298 | 13.9167 | 13.8298 | 6,408 |
| Apr 05 2024 | 13.8448 | -0.17 | -1.18% | 13.863 | 13.863 | 13.8448 | 35,214 |
| Apr 04 2024 | 14.0098 | 0.00 | 0.00% | 14.0295 | 14.0295 | 13.9928 | 6,730 |
| Apr 03 2024 | 14.0103 | 0.02 | 0.16% | 13.9852 | 14.0103 | 13.95 | 25,550 |
| Apr 02 2024 | 13.9874 | -0.11 | -0.79% | 14.0146 | 14.0146 | 13.9704 | 18,780 |
| Mar 28 2024 | 14.0987 | -0.04 | -0.28% | 14.144 | 14.144 | 14.0987 | 17,094 |
| Mar 27 2024 | 14.1384 | 0.05 | 0.32% | 14.0869 | 14.1384 | 14.0869 | 13,612 |
| Mar 26 2024 | 14.0933 | 0.02 | 0.15% | 14.0648 | 14.0933 | 14.0337 | 60,559 |
| Mar 25 2024 | 14.072 | 0.01 | 0.05% | 14.0742 | 14.0742 | 14.0624 | 38,616 |
| Mar 22 2024 | 14.0645 | 0.02 | 0.13% | 14.0118 | 14.0645 | 14.0047 | 14,704 |
| Mar 21 2024 | 14.0465 | 0.11 | 0.81% | 14.0623 | 14.0623 | 14.00 | 26,269 |
| Mar 20 2024 | 13.9339 | -0.02 | -0.17% | 13.9021 | 13.9339 | 13.9021 | 15,906 |
| Mar 19 2024 | 13.9574 | 0.03 | 0.22% | 13.9091 | 13.9574 | 13.9078 | 14,594 |
| Mar 18 2024 | 13.9264 | -0.01 | -0.06% | 13.9572 | 13.9572 | 13.9055 | 39,221 |
| Mar 15 2024 | 13.9341 | -0.05 | -0.38% | 13.9991 | 13.9991 | 13.9341 | 62,434 |
| Mar 14 2024 | 13.9868 | 0.01 | 0.04% | 13.9979 | 14.0108 | 13.982 | 68,359 |
| Mar 13 2024 | 13.9815 | 0.01 | 0.04% | 13.977 | 14.0058 | 13.977 | 6,901 |
| Mar 12 2024 | 13.9761 | 0.11 | 0.76% | 13.9098 | 13.9761 | 13.8587 | 6,595 |
| Mar 11 2024 | 13.8704 | -0.03 | -0.18% | 13.8218 | 13.8704 | 13.8216 | 11,151 |
