Register for streaming realtime charts, analysis tools, and prices.
MS-K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 25.74 | 0.01 | 0.04% | 25.80 | 25.87 | 25.65 | 46,962 |
| Sep 20 2024 | 25.73 | -0.04 | -0.16% | 25.75 | 25.7999 | 25.7013 | 37,993 |
| Sep 19 2024 | 25.77 | 0.04 | 0.16% | 25.82 | 25.89 | 25.73 | 137,532 |
| Sep 18 2024 | 25.73 | -0.14 | -0.54% | 25.86 | 25.9042 | 25.73 | 66,917 |
| Sep 17 2024 | 25.87 | -0.13 | -0.50% | 25.98 | 25.98 | 25.80 | 147,793 |
| Sep 16 2024 | 26.00 | 0.18 | 0.70% | 25.86 | 26.00 | 25.775 | 42,842 |
| Sep 13 2024 | 25.82 | 0.20 | 0.78% | 25.71 | 25.83 | 25.63 | 65,412 |
| Sep 12 2024 | 25.62 | 0.09 | 0.35% | 25.56 | 25.70 | 25.515 | 68,216 |
| Sep 11 2024 | 25.53 | 0.07 | 0.27% | 25.50 | 25.59 | 25.41 | 64,837 |
| Sep 10 2024 | 25.46 | 0.08 | 0.32% | 25.42 | 25.50 | 25.32 | 46,212 |
| Sep 09 2024 | 25.38 | 0.14 | 0.55% | 25.32 | 25.41 | 25.2301 | 36,196 |
| Sep 06 2024 | 25.24 | -0.05 | -0.20% | 25.29 | 25.39 | 25.19 | 97,661 |
| Sep 05 2024 | 25.29 | 0.14 | 0.56% | 25.18 | 25.32 | 25.15 | 109,299 |
| Sep 04 2024 | 25.15 | 0.20 | 0.80% | 25.00 | 25.16 | 24.97 | 101,231 |
| Sep 03 2024 | 24.95 | 0.17 | 0.69% | 24.87 | 24.98 | 24.7801 | 140,834 |
| Aug 30 2024 | 24.78 | -0.05 | -0.20% | 24.84 | 24.90 | 24.64 | 736,302 |
| Aug 29 2024 | 24.83 | -0.03 | -0.12% | 24.92 | 24.92 | 24.82 | 54,507 |
| Aug 28 2024 | 24.86 | 0.01 | 0.04% | 24.81 | 24.91 | 24.81 | 74,895 |
| Aug 27 2024 | 24.85 | -0.01 | -0.04% | 24.86 | 24.90 | 24.81 | 68,292 |
| Aug 26 2024 | 24.86 | 0.05 | 0.20% | 24.89 | 24.95 | 24.82 | 76,394 |
| Aug 23 2024 | 24.81 | 0.16 | 0.65% | 24.75 | 24.9499 | 24.6649 | 68,530 |
| Aug 22 2024 | 24.65 | -0.13 | -0.52% | 24.82 | 24.8269 | 24.635 | 79,762 |
| Aug 21 2024 | 24.78 | 0.06 | 0.24% | 24.80 | 24.81 | 24.70 | 55,396 |
| Aug 20 2024 | 24.72 | -0.03 | -0.12% | 24.79 | 24.79 | 24.69 | 79,666 |
| Aug 19 2024 | 24.75 | 0.19 | 0.77% | 24.51 | 24.76 | 24.51 | 98,246 |
| Aug 16 2024 | 24.56 | 0.11 | 0.45% | 24.45 | 24.5989 | 24.45 | 91,097 |
| Aug 15 2024 | 24.45 | -0.03 | -0.12% | 24.39 | 24.4701 | 24.27 | 90,498 |
| Aug 14 2024 | 24.48 | 0.16 | 0.66% | 24.34 | 24.50 | 24.2801 | 109,428 |
| Aug 13 2024 | 24.32 | 0.17 | 0.70% | 24.23 | 24.34 | 24.21 | 46,472 |
| Aug 12 2024 | 24.15 | -0.11 | -0.45% | 24.21 | 24.24 | 24.12 | 69,454 |
| Aug 09 2024 | 24.26 | 0.04 | 0.17% | 24.22 | 24.29 | 24.17 | 61,639 |
| Aug 08 2024 | 24.22 | -0.08 | -0.33% | 24.29 | 24.35 | 24.17 | 117,673 |
| Aug 07 2024 | 24.30 | 0.05 | 0.23% | 24.25 | 24.3577 | 24.20 | 78,263 |
| Aug 06 2024 | 24.245 | 0.13 | 0.52% | 24.16 | 24.32 | 24.13 | 90,112 |
| Aug 05 2024 | 24.12 | -0.33 | -1.35% | 24.26 | 24.31 | 24.00 | 72,696 |
| Aug 02 2024 | 24.45 | -0.03 | -0.12% | 24.39 | 24.485 | 24.37 | 60,131 |
| Aug 01 2024 | 24.48 | 0.08 | 0.33% | 24.40 | 24.49 | 24.39 | 136,458 |
| Jul 31 2024 | 24.40 | 0.08 | 0.33% | 24.32 | 24.49 | 24.32 | 330,898 |
| Jul 30 2024 | 24.32 | -0.03 | -0.12% | 24.32 | 24.39 | 24.30 | 140,430 |
| Jul 29 2024 | 24.35 | -0.01 | -0.06% | 24.40 | 24.4299 | 24.32 | 63,016 |
| Jul 26 2024 | 24.3648 | 0.01 | 0.06% | 24.42 | 24.45 | 24.35 | 198,891 |
| Jul 25 2024 | 24.35 | -0.01 | -0.04% | 24.46 | 24.4995 | 24.33 | 164,426 |
| Jul 24 2024 | 24.36 | -0.31 | -1.26% | 24.67 | 24.67 | 24.30 | 178,370 |
| Jul 23 2024 | 24.67 | -0.18 | -0.72% | 24.81 | 24.8298 | 24.60 | 51,068 |
| Jul 22 2024 | 24.85 | 0.04 | 0.16% | 24.91 | 24.94 | 24.85 | 33,842 |
| Jul 19 2024 | 24.81 | -0.09 | -0.36% | 24.90 | 24.95 | 24.81 | 52,153 |
| Jul 18 2024 | 24.90 | -0.04 | -0.16% | 24.94 | 25.0499 | 24.89 | 110,636 |
| Jul 17 2024 | 24.94 | -0.01 | -0.04% | 24.95 | 24.95 | 24.89 | 42,756 |
| Jul 16 2024 | 24.95 | -0.07 | -0.28% | 24.97 | 25.03 | 24.93 | 58,868 |
| Jul 15 2024 | 25.02 | -0.02 | -0.08% | 25.10 | 25.1199 | 24.97 | 48,072 |
| Jul 12 2024 | 25.04 | 0.03 | 0.12% | 25.02 | 25.1271 | 24.9969 | 35,646 |
| Jul 11 2024 | 25.01 | 0.25 | 1.01% | 24.87 | 25.02 | 24.82 | 94,669 |
| Jul 10 2024 | 24.76 | -0.01 | -0.04% | 24.80 | 24.8499 | 24.73 | 73,917 |
| Jul 09 2024 | 24.77 | -0.10 | -0.40% | 24.88 | 24.8894 | 24.75 | 48,802 |
| Jul 08 2024 | 24.87 | 0.01 | 0.04% | 24.83 | 24.92 | 24.80 | 64,498 |
| Jul 05 2024 | 24.86 | 0.09 | 0.36% | 24.87 | 24.895 | 24.7701 | 71,045 |
| Jul 03 2024 | 24.77 | 0.05 | 0.20% | 24.78 | 24.8484 | 24.6801 | 68,400 |
| Jul 02 2024 | 24.72 | 0.10 | 0.41% | 24.62 | 24.72 | 24.62 | 36,452 |
| Jul 01 2024 | 24.62 | -0.39 | -1.56% | 24.70 | 24.75 | 24.53 | 87,074 |
| Jun 28 2024 | 25.01 | 0.00 | 0.00% | 25.01 | 25.01 | 25.01 | 0 |
| Jun 27 2024 | 25.01 | 0.02 | 0.08% | 24.96 | 25.0474 | 24.94 | 51,645 |
| Jun 26 2024 | 24.99 | 0.09 | 0.36% | 24.88 | 25.00 | 24.83 | 38,041 |
