Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MYSZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.18 | -0.10 | -2.34% | 4.22 | 5.49 | 4.0601 | 301,999 |
| May 02 2024 | 4.28 | 0.17 | 4.14% | 4.11 | 4.595 | 4.11 | 77,739 |
| May 01 2024 | 4.11 | 0.06 | 1.54% | 3.92 | 4.64 | 3.8801 | 134,563 |
| Apr 30 2024 | 4.0475 | -0.34 | -7.80% | 4.80 | 4.9699 | 3.90 | 142,273 |
| Apr 29 2024 | 4.39 | 0.69 | 18.65% | 3.59 | 4.66 | 3.50 | 190,060 |
| Apr 26 2024 | 3.70 | 0.30 | 8.82% | 3.38 | 3.94 | 3.3323 | 95,624 |
| Apr 25 2024 | 3.40 | -0.49 | -12.60% | 3.70 | 3.8799 | 3.20 | 126,159 |
| Apr 24 2024 | 3.8901 | -0.26 | -6.26% | 4.07 | 4.5199 | 3.79 | 170,614 |
| Apr 23 2024 | 4.15 | 0.03 | 0.73% | 4.08 | 5.43 | 3.77 | 759,184 |
| Apr 22 2024 | 4.12 | 0.12 | 3.00% | 4.00 | 4.4944 | 3.6816 | 42,006 |
| Apr 19 2024 | 4.00 | 0.12 | 3.09% | 3.7632 | 4.4144 | 3.7632 | 49,057 |
| Apr 18 2024 | 3.88 | 0.19 | 5.25% | 3.90 | 4.08 | 3.76 | 33,384 |
| Apr 17 2024 | 3.6864 | -0.15 | -3.94% | 3.92 | 3.9736 | 3.6864 | 22,927 |
| Apr 16 2024 | 3.8376 | 0.38 | 11.12% | 3.2808 | 4.00 | 3.16 | 45,677 |
| Apr 15 2024 | 3.4536 | -0.13 | -3.53% | 3.388 | 3.5576 | 3.38 | 59,689 |
| Apr 12 2024 | 3.58 | -0.10 | -2.72% | 3.8552 | 3.8552 | 3.3608 | 6,026 |
| Apr 11 2024 | 3.68 | -0.12 | -3.16% | 3.80 | 3.992 | 3.5568 | 1,551 |
| Apr 10 2024 | 3.80 | 0.08 | 2.03% | 3.60 | 3.9192 | 3.60 | 487 |
| Apr 09 2024 | 3.7244 | -0.20 | -4.99% | 4.048 | 4.048 | 3.68 | 10,148 |
| Apr 08 2024 | 3.92 | 0.32 | 8.89% | 3.68 | 3.92 | 3.60 | 6,033 |
| Apr 05 2024 | 3.60 | 0.18 | 5.19% | 3.5392 | 3.7784 | 3.5328 | 3,998 |
| Apr 04 2024 | 3.4224 | -0.18 | -4.93% | 3.5008 | 3.6176 | 3.3288 | 7,115 |
| Apr 03 2024 | 3.60 | 0.00 | 0.00% | 3.68 | 3.68 | 3.56 | 3,680 |
| Apr 02 2024 | 3.60 | 0.12 | 3.45% | 3.464 | 3.8488 | 3.4632 | 9,558 |
| Apr 01 2024 | 3.48 | 0.07 | 1.99% | 3.464 | 3.9984 | 3.2888 | 3,977 |
| Mar 28 2024 | 3.412 | -0.03 | -0.84% | 3.60 | 3.60 | 3.28 | 5,988 |
| Mar 27 2024 | 3.4408 | -0.14 | -3.78% | 3.7568 | 3.7568 | 3.364 | 8,623 |
| Mar 26 2024 | 3.576 | -0.22 | -5.89% | 3.76 | 3.76 | 3.44 | 26,332 |
| Mar 25 2024 | 3.80 | -0.47 | -11.05% | 4.2168 | 4.3152 | 3.7792 | 28,376 |
| Mar 22 2024 | 4.272 | 0.59 | 16.09% | 4.00 | 4.64 | 3.6856 | 78,601 |
| Mar 21 2024 | 3.68 | 0.35 | 10.58% | 3.60 | 3.76 | 3.4152 | 51,602 |
| Mar 20 2024 | 3.328 | -0.20 | -5.69% | 3.628 | 3.628 | 3.2248 | 14,579 |
| Mar 19 2024 | 3.5288 | 0.30 | 9.45% | 3.28 | 3.68 | 3.2024 | 27,696 |
| Mar 18 2024 | 3.224 | -0.02 | -0.49% | 3.3096 | 3.36 | 3.1448 | 5,929 |
| Mar 15 2024 | 3.24 | 0.13 | 4.19% | 3.0856 | 3.52 | 3.0856 | 11,428 |
| Mar 14 2024 | 3.1096 | -0.12 | -3.79% | 3.20 | 3.20 | 3.08 | 1,379 |
| Mar 13 2024 | 3.232 | 0.15 | 4.94% | 3.2408 | 3.36 | 3.0801 | 22,197 |
| Mar 12 2024 | 3.08 | 0.03 | 0.97% | 3.196 | 3.2024 | 3.08 | 191 |
| Mar 11 2024 | 3.0504 | -0.08 | -2.51% | 3.0504 | 3.184 | 3.0504 | 1,052 |
| Mar 08 2024 | 3.1288 | -0.15 | -4.61% | 3.28 | 3.28 | 3.056 | 623 |
| Mar 07 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.12 | 3,352 |
| Mar 06 2024 | 3.28 | 0.10 | 3.14% | 3.0784 | 3.28 | 3.04 | 3,170 |
| Mar 05 2024 | 3.18 | -0.06 | -1.83% | 3.3608 | 3.3608 | 3.0792 | 4,793 |
| Mar 04 2024 | 3.2392 | 0.04 | 1.25% | 3.204 | 3.4344 | 3.164 | 6,711 |
| Mar 01 2024 | 3.1992 | 0.06 | 1.81% | 3.04 | 3.20 | 3.04 | 6,802 |
| Feb 29 2024 | 3.1424 | -0.03 | -1.05% | 3.20 | 3.2712 | 2.96 | 13,336 |
| Feb 28 2024 | 3.1756 | -0.11 | -3.42% | 3.36 | 3.36 | 2.88 | 23,061 |
| Feb 27 2024 | 3.288 | -0.36 | -9.87% | 3.728 | 3.9184 | 2.9808 | 79,414 |
| Feb 26 2024 | 3.648 | -0.11 | -2.90% | 3.52 | 4.0792 | 3.44 | 25,953 |
| Feb 23 2024 | 3.7568 | -0.09 | -2.37% | 3.92 | 3.92 | 3.44 | 6,828 |
| Feb 22 2024 | 3.848 | -0.07 | -1.84% | 4.40 | 4.56 | 3.4424 | 121,373 |
| Feb 21 2024 | 3.92 | -0.16 | -3.92% | 4.00 | 4.40 | 3.72 | 23,738 |
| Feb 20 2024 | 4.08 | 0.48 | 13.36% | 3.6544 | 4.40 | 3.4424 | 27,991 |
| Feb 16 2024 | 3.5992 | 0.08 | 2.25% | 3.4992 | 3.7976 | 3.38 | 3,611 |
| Feb 15 2024 | 3.52 | 0.00 | 0.00% | 3.4872 | 3.60 | 3.328 | 13,263 |
| Feb 14 2024 | 3.52 | -0.31 | -8.14% | 3.804 | 3.8192 | 3.44 | 10,404 |
| Feb 13 2024 | 3.832 | 0.27 | 7.64% | 3.3632 | 3.916 | 3.20 | 59,157 |
| Feb 12 2024 | 3.56 | 0.04 | 1.09% | 3.44 | 5.952 | 3.0884 | 358,257 |
| Feb 09 2024 | 3.5216 | 0.00 | 0.05% | 3.44 | 3.56 | 3.44 | 377 |
| Feb 08 2024 | 3.52 | 0.00 | 0.00% | 3.60 | 3.6504 | 3.52 | 513 |
| Feb 07 2024 | 3.52 | 0.08 | 2.18% | 3.5488 | 3.64 | 3.44 | 1,092 |
| Feb 06 2024 | 3.4448 | 0.00 | 0.02% | 3.44 | 3.78 | 3.44 | 6,034 |
| Feb 05 2024 | 3.444 | 0.00 | 0.09% | 3.60 | 3.7712 | 3.44 | 5,068 |
