Register to chat with like-minded investors on our interactive forums.
MSEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 67.22 | -0.37 | -0.55% | 67.41 | 68.64 | 66.76 | 114,206 |
| Sep 17 2024 | 67.59 | 0.15 | 0.22% | 67.96 | 68.58 | 67.07 | 126,403 |
| Sep 16 2024 | 67.44 | 2.68 | 4.14% | 65.18 | 67.53 | 64.715 | 152,384 |
| Sep 13 2024 | 64.76 | 1.82 | 2.89% | 63.67 | 64.80 | 63.12 | 54,662 |
| Sep 12 2024 | 62.94 | 1.15 | 1.86% | 62.40 | 63.15 | 61.16 | 103,322 |
| Sep 11 2024 | 61.79 | -2.56 | -3.98% | 63.80 | 63.80 | 61.59 | 50,075 |
| Sep 10 2024 | 64.35 | 1.97 | 3.16% | 62.53 | 64.51 | 61.79 | 89,142 |
| Sep 09 2024 | 62.38 | 0.36 | 0.58% | 61.80 | 62.46 | 61.355 | 63,668 |
| Sep 06 2024 | 62.02 | -0.88 | -1.40% | 63.10 | 63.10 | 61.97 | 43,790 |
| Sep 05 2024 | 62.90 | 0.05 | 0.08% | 63.30 | 63.51 | 62.62 | 45,356 |
| Sep 04 2024 | 62.85 | 0.13 | 0.21% | 62.72 | 63.31 | 62.3201 | 50,814 |
| Sep 03 2024 | 62.72 | -0.29 | -0.46% | 62.27 | 63.415 | 62.22 | 82,694 |
| Aug 30 2024 | 63.01 | 0.34 | 0.54% | 62.69 | 63.60 | 61.875 | 96,810 |
| Aug 29 2024 | 62.67 | -0.03 | -0.05% | 63.34 | 63.75 | 62.59 | 114,105 |
| Aug 28 2024 | 62.70 | 0.20 | 0.32% | 62.35 | 63.80 | 61.805 | 139,681 |
| Aug 27 2024 | 62.50 | 0.60 | 0.97% | 61.46 | 62.92 | 61.395 | 118,005 |
| Aug 26 2024 | 61.90 | 0.82 | 1.34% | 61.70 | 62.70 | 61.38 | 97,354 |
| Aug 23 2024 | 61.08 | 1.66 | 2.79% | 59.66 | 61.13 | 59.24 | 103,964 |
| Aug 22 2024 | 59.42 | -1.94 | -3.16% | 61.27 | 61.42 | 59.39 | 140,271 |
| Aug 21 2024 | 61.36 | 0.49 | 0.80% | 61.03 | 61.62 | 60.48 | 57,538 |
| Aug 20 2024 | 60.87 | -0.84 | -1.36% | 61.46 | 61.55 | 60.48 | 45,608 |
| Aug 19 2024 | 61.71 | 0.57 | 0.93% | 60.93 | 62.045 | 60.55 | 71,030 |
| Aug 16 2024 | 61.14 | 0.28 | 0.46% | 60.69 | 61.58 | 60.10 | 94,902 |
| Aug 15 2024 | 60.86 | -0.40 | -0.65% | 61.49 | 61.97 | 60.54 | 58,979 |
| Aug 14 2024 | 61.26 | -0.24 | -0.39% | 61.55 | 61.55 | 60.595 | 62,137 |
| Aug 13 2024 | 61.50 | 1.59 | 2.65% | 60.73 | 61.53 | 60.173 | 67,689 |
| Aug 12 2024 | 59.91 | -1.04 | -1.71% | 60.76 | 60.76 | 58.77 | 134,035 |
| Aug 09 2024 | 60.95 | -0.30 | -0.49% | 61.40 | 63.335 | 59.91 | 65,891 |
| Aug 08 2024 | 61.25 | 0.02 | 0.03% | 61.66 | 62.36 | 61.07 | 54,471 |
| Aug 07 2024 | 61.23 | 0.02 | 0.03% | 62.19 | 62.19 | 61.095 | 65,729 |
| Aug 06 2024 | 61.21 | -1.92 | -3.04% | 62.89 | 63.00 | 61.05 | 129,652 |
| Aug 05 2024 | 63.13 | -3.73 | -5.58% | 62.09 | 63.98 | 62.09 | 146,596 |
| Aug 02 2024 | 66.86 | 0.93 | 1.41% | 65.45 | 67.54 | 65.45 | 148,601 |
| Aug 01 2024 | 65.93 | -0.55 | -0.83% | 65.59 | 67.15 | 64.50 | 141,923 |
| Jul 31 2024 | 66.48 | 0.38 | 0.57% | 66.27 | 67.29 | 65.23 | 123,716 |
| Jul 30 2024 | 66.10 | 0.43 | 0.65% | 65.88 | 66.25 | 64.43 | 87,059 |
| Jul 29 2024 | 65.67 | -0.41 | -0.62% | 66.49 | 67.445 | 64.62 | 124,192 |
| Jul 26 2024 | 66.08 | 0.86 | 1.32% | 65.56 | 66.83 | 65.00 | 140,142 |
| Jul 25 2024 | 65.22 | 0.60 | 0.93% | 64.85 | 66.30 | 64.39 | 196,841 |
| Jul 24 2024 | 64.62 | 2.79 | 4.51% | 61.85 | 65.175 | 61.70 | 1,128,764 |
| Jul 23 2024 | 61.83 | -0.94 | -1.50% | 63.02 | 65.22 | 61.72 | 344,714 |
| Jul 22 2024 | 62.77 | 0.84 | 1.36% | 61.97 | 63.19 | 61.14 | 175,699 |
| Jul 19 2024 | 61.93 | 0.41 | 0.67% | 61.34 | 62.37 | 60.65 | 108,047 |
| Jul 18 2024 | 61.52 | -0.84 | -1.35% | 62.36 | 62.85 | 61.22 | 85,462 |
| Jul 17 2024 | 62.36 | 0.82 | 1.33% | 61.08 | 63.95 | 61.08 | 139,487 |
| Jul 16 2024 | 61.54 | 3.32 | 5.70% | 58.83 | 61.80 | 58.83 | 122,563 |
| Jul 15 2024 | 58.22 | -1.19 | -2.00% | 59.54 | 59.64 | 57.65 | 104,492 |
| Jul 12 2024 | 59.41 | 2.86 | 5.06% | 57.19 | 60.51 | 57.00 | 228,704 |
| Jul 11 2024 | 56.55 | 1.91 | 3.50% | 55.53 | 57.67 | 55.50 | 97,837 |
| Jul 10 2024 | 54.64 | 0.91 | 1.69% | 53.73 | 54.6606 | 53.59 | 41,112 |
| Jul 09 2024 | 53.73 | -0.10 | -0.19% | 53.67 | 53.93 | 53.13 | 52,129 |
| Jul 08 2024 | 53.83 | -0.13 | -0.24% | 53.87 | 54.19 | 53.20 | 73,096 |
| Jul 05 2024 | 53.96 | 1.22 | 2.31% | 52.85 | 54.01 | 52.34 | 64,666 |
| Jul 03 2024 | 52.74 | -0.64 | -1.20% | 53.26 | 53.7066 | 52.26 | 50,222 |
| Jul 02 2024 | 53.38 | 0.55 | 1.04% | 52.95 | 54.15 | 52.95 | 70,446 |
| Jul 01 2024 | 52.83 | 0.00 | 0.00% | 52.19 | 52.96 | 51.48 | 104,306 |
| Jun 28 2024 | 52.83 | 0.00 | 0.00% | 52.83 | 52.83 | 52.83 | 0 |
| Jun 27 2024 | 52.83 | 0.50 | 0.96% | 52.60 | 52.9299 | 52.27 | 48,821 |
| Jun 26 2024 | 52.33 | 0.31 | 0.60% | 51.48 | 52.428 | 51.48 | 62,924 |
| Jun 25 2024 | 52.02 | -1.46 | -2.73% | 53.31 | 53.52 | 51.87 | 60,201 |
| Jun 24 2024 | 53.48 | 2.08 | 4.05% | 51.71 | 53.75 | 51.64 | 99,858 |
| Jun 21 2024 | 51.40 | -0.24 | -0.46% | 51.64 | 52.63 | 51.28 | 352,143 |
