Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 91.10 | -0.26 | -0.28% | 92.02 | 92.185 | 90.90 | 423,667 |
| Apr 16 2024 | 91.36 | -1.08 | -1.17% | 92.13 | 92.55 | 90.64 | 637,145 |
| Apr 15 2024 | 92.44 | -0.24 | -0.26% | 93.20 | 93.89 | 91.95 | 407,713 |
| Apr 12 2024 | 92.68 | -0.20 | -0.22% | 92.26 | 92.81 | 91.73 | 452,669 |
| Apr 11 2024 | 92.88 | -0.04 | -0.04% | 92.40 | 93.09 | 91.965 | 527,124 |
| Apr 10 2024 | 92.92 | -1.71 | -1.81% | 93.42 | 94.05 | 92.18 | 692,617 |
| Apr 09 2024 | 94.63 | 0.21 | 0.22% | 94.59 | 95.13 | 93.36 | 309,439 |
| Apr 08 2024 | 94.42 | -1.15 | -1.20% | 95.19 | 95.88 | 94.36 | 531,980 |
| Apr 05 2024 | 95.57 | 0.07 | 0.07% | 95.66 | 96.13 | 94.94 | 677,415 |
| Apr 04 2024 | 95.50 | 0.39 | 0.41% | 95.50 | 96.01 | 95.00 | 490,373 |
| Apr 03 2024 | 95.11 | 0.43 | 0.45% | 94.55 | 95.51 | 93.94 | 568,949 |
| Apr 02 2024 | 94.68 | -1.27 | -1.32% | 95.59 | 96.28 | 94.24 | 662,894 |
| Apr 01 2024 | 95.95 | -1.09 | -1.12% | 96.75 | 96.885 | 94.21 | 860,053 |
| Mar 28 2024 | 97.04 | -2.48 | -2.49% | 98.73 | 99.89 | 96.40 | 938,314 |
| Mar 27 2024 | 99.52 | 1.91 | 1.96% | 98.69 | 100.35 | 98.29 | 588,512 |
| Mar 26 2024 | 97.61 | -1.40 | -1.41% | 99.00 | 99.72 | 97.61 | 577,503 |
| Mar 25 2024 | 99.01 | 0.56 | 0.57% | 98.40 | 99.45 | 98.12 | 527,306 |
| Mar 22 2024 | 98.45 | -0.78 | -0.79% | 99.23 | 99.33 | 98.33 | 269,776 |
| Mar 21 2024 | 99.23 | 1.36 | 1.39% | 98.08 | 99.51 | 97.84 | 371,841 |
| Mar 20 2024 | 97.87 | 1.06 | 1.09% | 96.63 | 98.335 | 96.20 | 357,384 |
| Mar 19 2024 | 96.81 | 1.23 | 1.29% | 95.63 | 96.967 | 95.53 | 383,725 |
| Mar 18 2024 | 95.58 | -0.76 | -0.79% | 96.43 | 97.385 | 95.39 | 458,740 |
| Mar 15 2024 | 96.34 | -0.23 | -0.24% | 95.89 | 97.37 | 95.89 | 1,456,643 |
| Mar 14 2024 | 96.57 | -0.79 | -0.81% | 97.55 | 97.78 | 95.73 | 505,448 |
| Mar 13 2024 | 97.36 | 0.45 | 0.46% | 96.67 | 97.62 | 96.645 | 371,671 |
| Mar 12 2024 | 96.91 | 0.07 | 0.07% | 96.95 | 97.57 | 96.365 | 297,688 |
| Mar 11 2024 | 96.84 | -2.16 | -2.18% | 98.52 | 98.65 | 95.70 | 383,743 |
| Mar 08 2024 | 99.00 | -1.17 | -1.17% | 100.62 | 100.85 | 98.99 | 372,296 |
| Mar 07 2024 | 100.17 | 1.45 | 1.47% | 99.08 | 100.23 | 98.855 | 434,688 |
| Mar 06 2024 | 98.72 | -0.35 | -0.35% | 99.28 | 99.69 | 98.3193 | 338,683 |
| Mar 05 2024 | 99.07 | -4.01 | -3.89% | 103.00 | 103.00 | 98.985 | 535,668 |
| Mar 04 2024 | 103.08 | 2.88 | 2.87% | 102.00 | 104.76 | 100.67 | 1,004,663 |
| Mar 01 2024 | 100.20 | -0.74 | -0.73% | 100.92 | 101.15 | 100.08 | 418,814 |
| Feb 29 2024 | 100.94 | 0.19 | 0.19% | 101.08 | 101.09 | 99.835 | 481,901 |
| Feb 28 2024 | 100.75 | 0.61 | 0.61% | 99.80 | 101.07 | 99.80 | 275,639 |
| Feb 27 2024 | 100.14 | -0.21 | -0.21% | 100.82 | 101.08 | 99.90 | 384,606 |
| Feb 26 2024 | 100.35 | -0.45 | -0.45% | 100.44 | 100.77 | 99.78 | 338,515 |
| Feb 23 2024 | 100.80 | -0.18 | -0.18% | 101.00 | 101.295 | 100.28 | 351,480 |
| Feb 22 2024 | 100.98 | 0.90 | 0.90% | 100.72 | 101.00 | 100.37 | 431,676 |
| Feb 21 2024 | 100.08 | 1.35 | 1.37% | 99.00 | 100.23 | 98.50 | 355,434 |
| Feb 20 2024 | 98.73 | -0.58 | -0.58% | 98.73 | 98.923 | 98.2601 | 303,245 |
| Feb 16 2024 | 99.31 | -0.10 | -0.10% | 99.25 | 100.165 | 99.06 | 382,630 |
| Feb 15 2024 | 99.41 | 0.93 | 0.94% | 98.85 | 99.63 | 98.75 | 354,088 |
| Feb 14 2024 | 98.48 | 1.68 | 1.74% | 97.53 | 98.54 | 97.35 | 371,303 |
| Feb 13 2024 | 96.80 | -2.50 | -2.52% | 97.34 | 97.60 | 96.035 | 431,138 |
| Feb 12 2024 | 99.30 | 0.75 | 0.76% | 98.55 | 99.665 | 98.22 | 289,687 |
| Feb 09 2024 | 98.55 | 0.17 | 0.17% | 98.29 | 98.72 | 97.64 | 273,128 |
| Feb 08 2024 | 98.38 | 0.42 | 0.43% | 98.24 | 98.60 | 97.27 | 261,877 |
| Feb 07 2024 | 97.96 | -0.60 | -0.61% | 99.01 | 99.23 | 97.90 | 430,104 |
| Feb 06 2024 | 98.56 | -0.33 | -0.33% | 98.77 | 99.20 | 98.08 | 356,838 |
| Feb 05 2024 | 98.89 | -1.99 | -1.97% | 100.02 | 100.235 | 98.39 | 370,301 |
| Feb 02 2024 | 100.88 | 0.71 | 0.71% | 99.87 | 101.60 | 99.29 | 323,456 |
| Feb 01 2024 | 100.17 | 1.49 | 1.51% | 98.95 | 100.24 | 97.79 | 379,599 |
| Jan 31 2024 | 98.68 | -0.92 | -0.92% | 99.58 | 100.06 | 98.45 | 574,019 |
| Jan 30 2024 | 99.60 | 1.81 | 1.85% | 97.30 | 99.72 | 97.09 | 330,807 |
| Jan 29 2024 | 97.79 | 0.76 | 0.78% | 97.10 | 97.90 | 97.10 | 547,066 |
| Jan 26 2024 | 97.03 | 0.22 | 0.23% | 97.22 | 98.28 | 96.34 | 297,448 |
| Jan 25 2024 | 96.81 | 1.53 | 1.61% | 95.61 | 96.975 | 95.59 | 323,868 |
| Jan 24 2024 | 95.28 | -1.46 | -1.51% | 97.22 | 97.22 | 95.09 | 333,182 |
| Jan 23 2024 | 96.74 | -0.96 | -0.98% | 97.70 | 98.12 | 96.59 | 393,697 |
| Jan 22 2024 | 97.70 | 0.70 | 0.72% | 97.50 | 98.55 | 96.79 | 567,248 |
| Jan 19 2024 | 97.00 | 0.57 | 0.59% | 96.51 | 97.49 | 95.70 | 415,270 |
