Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 23.76 | 0.95 | 4.16% | 22.57 | 23.80 | 22.55 | 60,122 |
| Apr 18 2024 | 22.81 | 0.08 | 0.35% | 22.70 | 22.96 | 22.70 | 54,943 |
| Apr 17 2024 | 22.73 | -0.09 | -0.39% | 22.99 | 23.27 | 22.68 | 33,881 |
| Apr 16 2024 | 22.82 | -0.47 | -2.02% | 23.10 | 23.36 | 22.67 | 40,772 |
| Apr 15 2024 | 23.29 | -0.13 | -0.56% | 23.60 | 23.60 | 23.06 | 33,622 |
| Apr 12 2024 | 23.42 | -0.01 | -0.04% | 23.26 | 23.44 | 23.16 | 34,270 |
| Apr 11 2024 | 23.43 | 0.10 | 0.43% | 23.34 | 23.89 | 23.16 | 45,490 |
| Apr 10 2024 | 23.33 | -1.39 | -5.62% | 24.27 | 24.44 | 23.06 | 75,955 |
| Apr 09 2024 | 24.72 | 0.19 | 0.77% | 24.71 | 24.84 | 24.50 | 30,032 |
| Apr 08 2024 | 24.53 | 0.28 | 1.15% | 24.38 | 24.8213 | 24.38 | 34,717 |
| Apr 05 2024 | 24.25 | -0.03 | -0.12% | 24.18 | 24.35 | 24.08 | 36,499 |
| Apr 04 2024 | 24.28 | -0.04 | -0.16% | 24.52 | 24.77 | 24.28 | 43,760 |
| Apr 03 2024 | 24.32 | -0.10 | -0.41% | 24.25 | 24.50 | 24.25 | 48,741 |
| Apr 02 2024 | 24.42 | -0.35 | -1.41% | 24.49 | 24.62 | 24.42 | 58,057 |
| Apr 01 2024 | 24.77 | -0.36 | -1.43% | 25.08 | 25.08 | 24.60 | 43,518 |
| Mar 28 2024 | 25.13 | 0.31 | 1.25% | 24.90 | 25.23 | 24.818 | 41,717 |
| Mar 27 2024 | 24.82 | 0.85 | 3.55% | 24.09 | 24.87 | 24.09 | 49,835 |
| Mar 26 2024 | 23.97 | -0.28 | -1.15% | 24.26 | 24.43 | 23.95 | 31,991 |
| Mar 25 2024 | 24.25 | -0.06 | -0.25% | 24.42 | 24.77 | 24.17 | 27,946 |
| Mar 22 2024 | 24.31 | -0.79 | -3.15% | 25.10 | 25.11 | 24.29 | 49,197 |
| Mar 21 2024 | 25.10 | 0.26 | 1.05% | 24.90 | 25.265 | 24.84 | 63,910 |
| Mar 20 2024 | 24.84 | 1.12 | 4.72% | 23.61 | 24.95 | 23.41 | 59,922 |
| Mar 19 2024 | 23.72 | 0.38 | 1.63% | 23.34 | 23.89 | 23.34 | 40,661 |
| Mar 18 2024 | 23.34 | -0.10 | -0.43% | 23.42 | 23.98 | 23.285 | 99,271 |
| Mar 15 2024 | 23.44 | -0.02 | -0.09% | 23.45 | 23.95 | 23.38 | 240,134 |
| Mar 14 2024 | 23.46 | -0.72 | -2.98% | 24.07 | 24.17 | 23.38 | 73,164 |
| Mar 13 2024 | 24.18 | 0.03 | 0.12% | 24.03 | 24.30 | 23.96 | 44,423 |
| Mar 12 2024 | 24.15 | -0.27 | -1.11% | 24.39 | 24.39 | 24.08 | 31,795 |
| Mar 11 2024 | 24.42 | -0.13 | -0.53% | 24.47 | 24.56 | 24.31 | 25,838 |
| Mar 08 2024 | 24.55 | 0.11 | 0.45% | 24.67 | 24.88 | 24.4477 | 34,434 |
| Mar 07 2024 | 24.44 | 0.10 | 0.41% | 24.68 | 24.75 | 24.375 | 31,896 |
| Mar 06 2024 | 24.34 | 0.02 | 0.08% | 24.33 | 24.64 | 23.80 | 40,187 |
| Mar 05 2024 | 24.32 | 0.58 | 2.44% | 23.71 | 24.50 | 23.71 | 52,845 |
| Mar 04 2024 | 23.74 | -0.16 | -0.67% | 23.94 | 24.3087 | 23.72 | 38,060 |
| Mar 01 2024 | 23.90 | -0.45 | -1.85% | 24.19 | 24.26 | 23.7737 | 44,973 |
| Feb 29 2024 | 24.35 | 0.29 | 1.21% | 24.50 | 24.75 | 24.1445 | 53,221 |
| Feb 28 2024 | 24.06 | -0.14 | -0.58% | 24.07 | 24.39 | 23.80 | 58,469 |
| Feb 27 2024 | 24.20 | 0.02 | 0.08% | 24.31 | 24.60 | 24.10 | 44,232 |
| Feb 26 2024 | 24.18 | -0.05 | -0.21% | 24.13 | 24.46 | 24.0336 | 35,006 |
| Feb 23 2024 | 24.23 | -0.10 | -0.41% | 24.41 | 24.5858 | 24.155 | 28,169 |
| Feb 22 2024 | 24.33 | -0.25 | -1.02% | 24.49 | 24.595 | 24.05 | 61,407 |
| Feb 21 2024 | 24.58 | -0.14 | -0.57% | 24.72 | 25.3271 | 24.51 | 38,503 |
| Feb 20 2024 | 24.72 | -0.24 | -0.96% | 24.69 | 25.06 | 24.65 | 46,863 |
| Feb 16 2024 | 24.96 | -0.26 | -1.03% | 25.00 | 25.18 | 24.5875 | 47,941 |
| Feb 15 2024 | 25.22 | 0.71 | 2.90% | 24.49 | 25.32 | 24.30 | 82,862 |
| Feb 14 2024 | 24.51 | 0.42 | 1.74% | 24.33 | 24.64 | 24.09 | 71,215 |
| Feb 13 2024 | 24.09 | -1.33 | -5.23% | 24.45 | 24.65 | 23.82 | 100,190 |
| Feb 12 2024 | 25.42 | 0.65 | 2.62% | 24.78 | 25.70 | 24.73 | 80,014 |
| Feb 09 2024 | 24.77 | 0.44 | 1.81% | 24.18 | 24.835 | 23.95 | 52,323 |
| Feb 08 2024 | 24.33 | 0.07 | 0.29% | 24.11 | 24.33 | 23.93 | 48,242 |
| Feb 07 2024 | 24.26 | -0.20 | -0.82% | 24.48 | 24.56 | 23.6116 | 61,035 |
| Feb 06 2024 | 24.46 | -0.51 | -2.04% | 24.91 | 25.13 | 24.23 | 56,737 |
| Feb 05 2024 | 24.97 | -0.49 | -1.92% | 25.20 | 25.275 | 24.695 | 75,567 |
| Feb 02 2024 | 25.46 | -0.27 | -1.05% | 25.31 | 25.9983 | 25.31 | 45,773 |
| Feb 01 2024 | 25.73 | -0.53 | -2.02% | 26.43 | 26.495 | 25.17 | 92,859 |
| Jan 31 2024 | 26.26 | -1.34 | -4.86% | 27.15 | 27.32 | 26.26 | 133,896 |
| Jan 30 2024 | 27.60 | 0.14 | 0.51% | 27.58 | 28.10 | 27.57 | 65,475 |
| Jan 29 2024 | 27.46 | 0.56 | 2.08% | 26.92 | 27.67 | 26.83 | 101,900 |
| Jan 26 2024 | 26.90 | -0.32 | -1.18% | 27.79 | 28.00 | 26.515 | 64,175 |
| Jan 25 2024 | 27.22 | 0.27 | 1.00% | 27.29 | 27.49 | 26.44 | 62,192 |
| Jan 24 2024 | 26.95 | 0.22 | 0.82% | 27.00 | 27.3102 | 26.79 | 34,710 |
| Jan 23 2024 | 26.73 | -0.26 | -0.96% | 27.12 | 27.25 | 26.68 | 60,589 |
| Jan 22 2024 | 26.99 | 0.54 | 2.04% | 26.76 | 27.02 | 25.92 | 32,826 |
