Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 23.21 | -0.11 | -0.47% | 23.51 | 24.48 | 23.085 | 41,133 |
| Sep 24 2024 | 23.32 | 1.38 | 6.29% | 22.03 | 23.83 | 21.96 | 93,466 |
| Sep 23 2024 | 21.94 | 0.37 | 1.72% | 21.65 | 22.04 | 21.65 | 43,457 |
| Sep 20 2024 | 21.57 | -0.18 | -0.83% | 21.75 | 22.05 | 21.31 | 29,440 |
| Sep 19 2024 | 21.75 | 0.51 | 2.40% | 21.4674 | 22.05 | 21.4674 | 31,905 |
| Sep 18 2024 | 21.24 | 0.40 | 1.92% | 20.94 | 21.4399 | 20.71 | 38,846 |
| Sep 17 2024 | 20.84 | -0.19 | -0.90% | 21.15 | 21.33 | 20.84 | 35,635 |
| Sep 16 2024 | 21.03 | 0.28 | 1.35% | 20.76 | 21.05 | 20.25 | 31,660 |
| Sep 13 2024 | 20.75 | 0.11 | 0.53% | 20.655 | 21.06 | 20.56 | 37,086 |
| Sep 12 2024 | 20.64 | -0.13 | -0.63% | 20.68 | 21.085 | 20.48 | 52,508 |
| Sep 11 2024 | 20.77 | 4.01 | 23.93% | 19.00 | 22.39 | 19.00 | 284,417 |
| Sep 10 2024 | 16.76 | 0.07 | 0.42% | 16.775 | 16.775 | 16.55 | 32,061 |
| Sep 09 2024 | 16.69 | -0.40 | -2.34% | 17.02 | 17.09 | 16.69 | 24,307 |
| Sep 06 2024 | 17.09 | -0.25 | -1.44% | 17.27 | 17.38 | 17.09 | 8,995 |
| Sep 05 2024 | 17.34 | 0.22 | 1.29% | 17.2927 | 17.6157 | 17.03 | 14,511 |
| Sep 04 2024 | 17.12 | -0.10 | -0.58% | 17.06 | 17.44 | 16.78 | 21,854 |
| Sep 03 2024 | 17.22 | 0.25 | 1.47% | 16.95 | 17.25 | 16.7601 | 18,133 |
| Aug 30 2024 | 16.97 | -0.06 | -0.35% | 16.99 | 17.20 | 16.95 | 12,022 |
| Aug 29 2024 | 17.03 | -0.19 | -1.10% | 17.20 | 17.275 | 16.865 | 29,752 |
| Aug 28 2024 | 17.22 | -0.14 | -0.81% | 17.22 | 17.40 | 17.15 | 11,886 |
| Aug 27 2024 | 17.36 | -0.23 | -1.31% | 17.48 | 17.6668 | 17.23 | 9,823 |
| Aug 26 2024 | 17.59 | -0.30 | -1.68% | 17.81 | 17.89 | 17.45 | 18,335 |
| Aug 23 2024 | 17.89 | 0.13 | 0.73% | 17.84 | 18.0525 | 17.79 | 12,053 |
| Aug 22 2024 | 17.76 | -0.19 | -1.06% | 17.89 | 17.89 | 17.63 | 6,739 |
| Aug 21 2024 | 17.95 | 0.05 | 0.28% | 18.00 | 18.10 | 17.90 | 15,772 |
| Aug 20 2024 | 17.90 | 0.45 | 2.58% | 17.58 | 17.99 | 17.40 | 39,685 |
| Aug 19 2024 | 17.45 | 0.65 | 3.87% | 16.93 | 17.45 | 16.8789 | 26,385 |
| Aug 16 2024 | 16.80 | -0.01 | -0.06% | 16.90 | 17.00 | 16.72 | 22,101 |
| Aug 15 2024 | 16.81 | 0.15 | 0.90% | 16.82 | 16.92 | 16.66 | 13,152 |
| Aug 14 2024 | 16.66 | -0.23 | -1.36% | 16.75 | 17.0563 | 16.66 | 9,571 |
| Aug 13 2024 | 16.89 | -0.14 | -0.82% | 17.1699 | 17.27 | 16.73 | 13,191 |
| Aug 12 2024 | 17.03 | 0.09 | 0.53% | 17.09 | 17.19 | 16.99 | 11,260 |
| Aug 09 2024 | 16.94 | 0.51 | 3.10% | 16.54 | 16.99 | 16.41 | 25,748 |
| Aug 08 2024 | 16.43 | 0.50 | 3.14% | 16.12 | 16.43 | 16.12 | 11,992 |
| Aug 07 2024 | 15.93 | -0.87 | -5.18% | 16.88 | 17.19 | 15.93 | 40,567 |
| Aug 06 2024 | 16.80 | -0.21 | -1.23% | 17.10 | 17.22 | 16.665 | 46,680 |
| Aug 05 2024 | 17.01 | -0.27 | -1.56% | 17.17 | 17.17 | 16.831 | 34,203 |
| Aug 02 2024 | 17.28 | -0.11 | -0.63% | 17.20 | 17.32 | 16.87 | 34,331 |
| Aug 01 2024 | 17.39 | -0.19 | -1.08% | 17.45 | 17.57 | 17.32 | 14,835 |
| Jul 31 2024 | 17.58 | 0.46 | 2.69% | 17.30 | 17.69 | 17.235 | 21,844 |
| Jul 30 2024 | 17.12 | -0.42 | -2.39% | 17.11 | 17.32 | 16.90 | 19,468 |
| Jul 29 2024 | 17.54 | -0.16 | -0.90% | 17.75 | 17.75 | 17.50 | 27,293 |
| Jul 26 2024 | 17.70 | -0.10 | -0.56% | 18.00 | 18.00 | 17.29 | 27,278 |
| Jul 25 2024 | 17.80 | 0.41 | 2.36% | 17.40 | 18.00 | 17.32 | 40,502 |
| Jul 24 2024 | 17.39 | -0.02 | -0.11% | 17.455 | 17.6799 | 17.164 | 20,054 |
| Jul 23 2024 | 17.41 | -0.02 | -0.11% | 17.50 | 17.66 | 17.23 | 26,137 |
| Jul 22 2024 | 17.43 | 0.07 | 0.40% | 17.42 | 17.50 | 17.214 | 18,133 |
| Jul 19 2024 | 17.36 | -0.23 | -1.31% | 17.57 | 17.57 | 17.30 | 10,283 |
| Jul 18 2024 | 17.59 | -0.22 | -1.24% | 17.90 | 17.97 | 17.59 | 14,811 |
| Jul 17 2024 | 17.81 | 0.09 | 0.51% | 17.84 | 17.87 | 17.70 | 2,461 |
| Jul 16 2024 | 17.72 | 0.12 | 0.68% | 17.49 | 17.89 | 17.4401 | 36,380 |
| Jul 15 2024 | 17.60 | 0.15 | 0.86% | 17.61 | 17.875 | 17.47 | 18,373 |
| Jul 12 2024 | 17.45 | 0.17 | 0.98% | 17.20 | 17.5942 | 17.18 | 8,965 |
| Jul 11 2024 | 17.28 | 0.00 | 0.00% | 17.40 | 17.56 | 17.10 | 12,108 |
| Jul 10 2024 | 17.28 | 0.21 | 1.23% | 17.07 | 17.37 | 17.07 | 6,242 |
| Jul 09 2024 | 17.07 | -0.44 | -2.51% | 17.37 | 17.95 | 16.95 | 20,525 |
| Jul 08 2024 | 17.51 | -0.22 | -1.24% | 17.69 | 17.7734 | 17.36 | 11,079 |
| Jul 05 2024 | 17.73 | 0.05 | 0.28% | 17.54 | 17.9378 | 17.54 | 17,695 |
| Jul 03 2024 | 17.68 | 0.14 | 0.80% | 17.54 | 17.7457 | 17.3633 | 9,710 |
| Jul 02 2024 | 17.54 | 0.10 | 0.57% | 17.43 | 17.62 | 17.22 | 12,153 |
| Jul 01 2024 | 17.44 | 0.21 | 1.22% | 17.39 | 17.57 | 17.14 | 13,660 |
| Jun 28 2024 | 17.23 | -0.26 | -1.49% | 17.58 | 17.58 | 17.06 | 14,985 |
