Register for streaming realtime charts, analysis tools, and prices.
MSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17.30 | 18.00 | 17.30 | 40,664 |
| Jul 24 2024 | 17.39 | -0.02 | -0.11% | 17.52 | 17.6799 | 17.164 | 20,639 |
| Jul 23 2024 | 17.41 | -0.09 | -0.51% | 17.50 | 17.66 | 17.23 | 26,137 |
| Jul 22 2024 | 17.50 | 0.14 | 0.81% | 17.42 | 17.50 | 17.214 | 18,512 |
| Jul 19 2024 | 17.36 | -0.23 | -1.31% | 17.52 | 17.57 | 17.30 | 10,315 |
| 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% | 17.75 | 17.87 | 17.70 | 2,489 |
| 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 | 12,212 |
| 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 | -0.05 | -0.29% | 17.39 | 17.57 | 17.14 | 13,660 |
| Jun 28 2024 | 17.49 | 0.00 | 0.00% | 17.49 | 17.49 | 17.49 | 0 |
| Jun 27 2024 | 17.49 | -0.14 | -0.79% | 17.75 | 17.75 | 17.38 | 6,919 |
| Jun 26 2024 | 17.63 | 0.52 | 3.04% | 17.23 | 17.65 | 17.10 | 22,129 |
| Jun 25 2024 | 17.11 | -0.28 | -1.61% | 17.37 | 17.61 | 17.06 | 9,569 |
| Jun 24 2024 | 17.39 | 0.33 | 1.93% | 17.25 | 17.66 | 17.07 | 17,681 |
| Jun 21 2024 | 17.06 | -0.34 | -1.95% | 17.22 | 17.4159 | 17.05 | 12,508 |
| Jun 20 2024 | 17.40 | 0.15 | 0.87% | 17.18 | 17.51 | 16.968 | 26,272 |
| Jun 18 2024 | 17.25 | -0.04 | -0.23% | 17.29 | 17.40 | 17.18 | 18,327 |
| Jun 17 2024 | 17.29 | -0.15 | -0.86% | 17.25 | 17.7953 | 17.186 | 16,402 |
| Jun 14 2024 | 17.44 | 0.59 | 3.50% | 17.03 | 17.45 | 16.85 | 24,846 |
| Jun 13 2024 | 16.85 | -0.49 | -2.83% | 17.18 | 17.4154 | 16.77 | 23,588 |
| Jun 12 2024 | 17.34 | 0.20 | 1.17% | 17.46 | 17.97 | 17.00 | 23,013 |
| Jun 11 2024 | 17.14 | -0.07 | -0.41% | 17.05 | 17.4907 | 17.005 | 14,760 |
| Jun 10 2024 | 17.21 | -0.34 | -1.94% | 17.42 | 17.50 | 17.05 | 17,439 |
| Jun 07 2024 | 17.55 | -0.08 | -0.45% | 17.61 | 17.80 | 17.51 | 13,505 |
| Jun 06 2024 | 17.63 | -0.47 | -2.60% | 18.06 | 18.06 | 17.492 | 12,453 |
| Jun 05 2024 | 18.10 | 0.29 | 1.63% | 17.97 | 18.25 | 17.8027 | 16,635 |
| Jun 04 2024 | 17.81 | -0.71 | -3.83% | 18.33 | 18.51 | 17.80 | 30,794 |
| Jun 03 2024 | 18.52 | 0.80 | 4.51% | 17.85 | 18.52 | 17.58 | 32,365 |
| May 31 2024 | 17.72 | 0.56 | 3.26% | 17.16 | 17.99 | 17.16 | 25,277 |
| May 30 2024 | 17.16 | 0.20 | 1.18% | 17.00 | 17.2079 | 17.00 | 15,596 |
| May 29 2024 | 16.96 | 0.04 | 0.24% | 16.86 | 17.0023 | 16.70 | 25,127 |
| May 28 2024 | 16.92 | -0.40 | -2.31% | 17.40 | 17.4115 | 16.92 | 12,445 |
| May 24 2024 | 17.32 | 0.03 | 0.17% | 17.40 | 17.5522 | 17.23 | 6,193 |
| May 23 2024 | 17.29 | -0.35 | -1.98% | 17.63 | 17.67 | 17.0301 | 11,014 |
| May 22 2024 | 17.64 | -0.33 | -1.84% | 18.00 | 18.00 | 17.47 | 15,383 |
| May 21 2024 | 17.97 | 0.02 | 0.11% | 17.90 | 18.005 | 17.75 | 32,955 |
| May 20 2024 | 17.95 | 0.20 | 1.13% | 17.80 | 18.4669 | 17.731 | 32,001 |
| May 17 2024 | 17.75 | 0.07 | 0.42% | 17.57 | 17.83 | 17.325 | 16,708 |
| May 16 2024 | 17.675 | 0.44 | 2.52% | 17.13 | 17.83 | 17.045 | 45,064 |
| May 15 2024 | 17.24 | 0.31 | 1.83% | 16.88 | 17.25 | 16.88 | 18,228 |
| May 14 2024 | 16.93 | 0.05 | 0.30% | 16.88 | 17.05 | 16.71 | 15,243 |
| May 13 2024 | 16.88 | 0.20 | 1.20% | 16.68 | 17.0609 | 16.595 | 23,118 |
| May 10 2024 | 16.68 | 0.00 | 0.00% | 16.66 | 16.72 | 16.5409 | 23,153 |
| May 09 2024 | 16.68 | -0.05 | -0.30% | 16.73 | 16.84 | 16.60 | 10,256 |
| May 08 2024 | 16.73 | -0.11 | -0.65% | 16.68 | 16.82 | 16.60 | 13,136 |
| May 07 2024 | 16.84 | -0.12 | -0.71% | 16.84 | 17.19 | 16.7515 | 16,470 |
| May 06 2024 | 16.96 | 0.30 | 1.80% | 16.78 | 17.03 | 16.73 | 12,294 |
| May 03 2024 | 16.66 | -0.19 | -1.13% | 17.06 | 17.06 | 16.60 | 22,398 |
| May 02 2024 | 16.85 | 0.22 | 1.32% | 16.75 | 16.9599 | 16.5321 | 16,086 |
| May 01 2024 | 16.63 | 0.55 | 3.42% | 16.15 | 16.7355 | 16.15 | 30,341 |
| Apr 30 2024 | 16.08 | -0.85 | -5.02% | 16.70 | 16.9799 | 16.08 | 46,439 |
| Apr 29 2024 | 16.93 | -0.38 | -2.20% | 17.08 | 17.1999 | 16.76 | 12,824 |
