Register for streaming realtime charts, analysis tools, and prices.
MMSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 98.71 | 0.20 | 0.20% | 98.01 | 100.29 | 97.27 | 424,304 |
| Sep 17 2024 | 98.51 | -1.13 | -1.13% | 99.65 | 100.285 | 98.385 | 627,988 |
| Sep 16 2024 | 99.64 | 3.48 | 3.62% | 97.75 | 100.10 | 97.75 | 758,816 |
| Sep 13 2024 | 96.16 | 0.18 | 0.19% | 96.30 | 97.1575 | 95.91 | 470,793 |
| Sep 12 2024 | 95.98 | -1.17 | -1.20% | 97.30 | 97.46 | 95.92 | 484,606 |
| Sep 11 2024 | 97.15 | 0.39 | 0.40% | 96.30 | 97.40 | 95.295 | 283,652 |
| Sep 10 2024 | 96.76 | -0.70 | -0.72% | 97.11 | 97.61 | 95.45 | 527,931 |
| Sep 09 2024 | 97.46 | 0.88 | 0.91% | 96.85 | 98.04 | 96.575 | 477,516 |
| Sep 06 2024 | 96.58 | -0.83 | -0.85% | 97.35 | 98.0236 | 95.79 | 591,085 |
| Sep 05 2024 | 97.41 | 1.15 | 1.19% | 96.10 | 97.44 | 95.27 | 403,259 |
| Sep 04 2024 | 96.26 | 0.69 | 0.72% | 95.58 | 96.6703 | 93.2664 | 321,654 |
| Sep 03 2024 | 95.57 | -1.11 | -1.15% | 95.16 | 96.645 | 95.16 | 598,725 |
| Aug 30 2024 | 96.68 | 0.68 | 0.71% | 96.00 | 96.985 | 95.61 | 472,851 |
| Aug 29 2024 | 96.00 | 0.19 | 0.20% | 96.00 | 96.85 | 95.20 | 303,178 |
| Aug 28 2024 | 95.81 | 1.98 | 2.11% | 94.27 | 96.23 | 94.12 | 470,306 |
| Aug 27 2024 | 93.83 | 0.76 | 0.82% | 93.15 | 94.37 | 93.14 | 362,918 |
| Aug 26 2024 | 93.07 | -0.22 | -0.24% | 93.83 | 93.94 | 92.63 | 182,331 |
| Aug 23 2024 | 93.29 | 1.12 | 1.22% | 92.63 | 93.50 | 92.35 | 277,755 |
| Aug 22 2024 | 92.17 | 0.22 | 0.24% | 92.34 | 92.985 | 91.915 | 268,904 |
| Aug 21 2024 | 91.95 | 1.03 | 1.13% | 90.82 | 92.00 | 90.37 | 408,345 |
| Aug 20 2024 | 90.92 | -0.10 | -0.11% | 91.34 | 91.36 | 90.15 | 820,785 |
| Aug 19 2024 | 91.02 | 0.15 | 0.17% | 91.05 | 91.25 | 90.605 | 320,592 |
| Aug 16 2024 | 90.87 | 0.31 | 0.34% | 90.67 | 91.75 | 90.23 | 362,709 |
| Aug 15 2024 | 90.56 | 0.20 | 0.22% | 91.50 | 91.50 | 90.43 | 505,011 |
| Aug 14 2024 | 90.36 | -0.67 | -0.74% | 90.84 | 91.12 | 90.07 | 236,969 |
| Aug 13 2024 | 91.03 | 0.82 | 0.91% | 91.12 | 91.85 | 90.56 | 321,474 |
| Aug 12 2024 | 90.21 | -0.28 | -0.31% | 90.49 | 91.565 | 89.84 | 750,397 |
| Aug 09 2024 | 90.49 | -0.33 | -0.36% | 90.72 | 90.96 | 89.35 | 548,032 |
| Aug 08 2024 | 90.82 | 2.16 | 2.44% | 89.50 | 91.215 | 89.26 | 387,156 |
| Aug 07 2024 | 88.66 | -0.92 | -1.03% | 90.00 | 90.57 | 88.31 | 342,120 |
| Aug 06 2024 | 89.58 | 2.14 | 2.45% | 87.40 | 89.87 | 87.30 | 465,607 |
| Aug 05 2024 | 87.44 | -1.30 | -1.46% | 86.80 | 89.47 | 86.195 | 489,097 |
| Aug 02 2024 | 88.74 | 4.62 | 5.49% | 86.085 | 90.60 | 86.085 | 1,074,283 |
| Aug 01 2024 | 84.12 | -1.17 | -1.37% | 84.81 | 85.98 | 83.10 | 519,005 |
| Jul 31 2024 | 85.29 | 0.29 | 0.34% | 85.26 | 86.10 | 83.995 | 702,065 |
| Jul 30 2024 | 85.00 | -0.64 | -0.75% | 86.05 | 86.73 | 84.735 | 381,369 |
| Jul 29 2024 | 85.64 | 0.12 | 0.14% | 85.79 | 85.88 | 83.42 | 440,668 |
| Jul 26 2024 | 85.52 | 0.52 | 0.61% | 85.56 | 85.94 | 84.68 | 293,014 |
| Jul 25 2024 | 85.00 | -2.00 | -2.30% | 87.1668 | 87.87 | 84.99 | 305,328 |
| Jul 24 2024 | 87.00 | 0.47 | 0.54% | 87.06 | 87.835 | 85.97 | 365,237 |
| Jul 23 2024 | 86.53 | 0.61 | 0.71% | 85.81 | 87.09 | 85.73 | 409,823 |
| Jul 22 2024 | 85.92 | 0.43 | 0.50% | 85.68 | 86.10 | 85.20 | 169,320 |
| Jul 19 2024 | 85.49 | 0.09 | 0.11% | 84.92 | 86.16 | 84.34 | 368,051 |
| Jul 18 2024 | 85.40 | -1.24 | -1.43% | 86.49 | 87.92 | 84.96 | 472,142 |
| Jul 17 2024 | 86.64 | -0.42 | -0.48% | 87.49 | 88.85 | 86.56 | 418,166 |
| Jul 16 2024 | 87.06 | 1.41 | 1.65% | 86.59 | 87.78 | 86.13 | 625,653 |
| Jul 15 2024 | 85.65 | -0.69 | -0.80% | 86.64 | 87.69 | 85.23 | 345,059 |
| Jul 12 2024 | 86.34 | -0.99 | -1.13% | 88.12 | 88.29 | 86.21 | 354,059 |
| Jul 11 2024 | 87.33 | 0.14 | 0.16% | 88.07 | 88.3339 | 86.97 | 302,170 |
| Jul 10 2024 | 87.19 | 1.24 | 1.44% | 86.25 | 87.44 | 85.67 | 443,650 |
| Jul 09 2024 | 85.95 | 1.56 | 1.85% | 84.51 | 86.64 | 84.51 | 622,886 |
| Jul 08 2024 | 84.39 | -1.14 | -1.33% | 85.88 | 86.29 | 84.26 | 481,473 |
| Jul 05 2024 | 85.53 | -0.32 | -0.37% | 85.58 | 86.38 | 85.46 | 305,262 |
| Jul 03 2024 | 85.85 | -0.65 | -0.75% | 86.74 | 86.89 | 85.59 | 170,273 |
| Jul 02 2024 | 86.50 | 0.86 | 1.00% | 86.86 | 87.44 | 85.98 | 409,001 |
| Jul 01 2024 | 85.64 | -0.31 | -0.36% | 86.05 | 86.39 | 85.085 | 630,677 |
| Jun 28 2024 | 85.95 | 2.51 | 3.01% | 84.49 | 86.44 | 84.30 | 1,366,570 |
| Jun 27 2024 | 83.44 | 0.48 | 0.58% | 83.13 | 83.83 | 82.35 | 586,788 |
| Jun 26 2024 | 82.96 | 0.20 | 0.24% | 82.46 | 83.21 | 82.04 | 445,224 |
| Jun 25 2024 | 82.76 | -0.68 | -0.81% | 83.35 | 83.98 | 82.575 | 331,193 |
| Jun 24 2024 | 83.44 | 1.23 | 1.50% | 82.52 | 83.89 | 82.24 | 309,058 |
| Jun 21 2024 | 82.21 | 0.70 | 0.86% | 81.65 | 82.26 | 80.98 | 626,533 |
