Register for real-time alerts, custom portfolio, and market movers
MSAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.82 | -0.04 | -2.15% | 1.85 | 1.85 | 1.81 | 2,853 |
| Jun 20 2024 | 1.86 | 0.04 | 2.20% | 1.82 | 1.86 | 1.82 | 20,611 |
| Jun 19 2024 | 1.82 | -0.01 | -0.55% | 1.84 | 1.85 | 1.82 | 3,900 |
| Jun 18 2024 | 1.83 | -0.02 | -1.08% | 1.81 | 1.83 | 1.80 | 4,713 |
| Jun 17 2024 | 1.85 | -0.01 | -0.54% | 1.85 | 1.85 | 1.85 | 2,826 |
| Jun 14 2024 | 1.86 | -0.02 | -1.06% | 1.86 | 1.86 | 1.81 | 19,695 |
| Jun 13 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0.00 |
| Jun 12 2024 | 1.88 | 0.03 | 1.62% | 1.85 | 1.89 | 1.85 | 6,400 |
| Jun 11 2024 | 1.85 | -0.02 | -1.07% | 1.85 | 1.86 | 1.83 | 16,869 |
| Jun 10 2024 | 1.87 | 0.08 | 4.47% | 1.83 | 1.87 | 1.80 | 41,862 |
| Jun 07 2024 | 1.79 | -0.06 | -3.24% | 1.82 | 1.85 | 1.78 | 30,703 |
| Jun 06 2024 | 1.85 | 0.01 | 0.54% | 1.81 | 1.85 | 1.71 | 72,900 |
| Jun 05 2024 | 1.84 | 0.03 | 1.66% | 1.85 | 1.85 | 1.83 | 3,070 |
| Jun 04 2024 | 1.81 | 0.01 | 0.56% | 1.85 | 1.85 | 1.81 | 3,116 |
| Jun 03 2024 | 1.80 | -0.08 | -4.26% | 1.90 | 1.90 | 1.80 | 28,157 |
| May 31 2024 | 1.88 | 0.22 | 13.25% | 1.69 | 1.92 | 1.68 | 38,552 |
| May 30 2024 | 1.66 | 0.07 | 4.40% | 1.69 | 1.69 | 1.66 | 2,600 |
| May 29 2024 | 1.59 | -0.07 | -4.22% | 1.59 | 1.59 | 1.59 | 500 |
| May 28 2024 | 1.66 | 0.06 | 3.75% | 1.64 | 1.66 | 1.64 | 26,018 |
| May 27 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 5,588 |
| May 24 2024 | 1.60 | 0.01 | 0.63% | 1.60 | 1.60 | 1.60 | 1,375 |
| May 23 2024 | 1.59 | 0.05 | 3.25% | 1.62 | 1.63 | 1.59 | 11,468 |
| May 22 2024 | 1.54 | -0.05 | -3.14% | 1.54 | 1.63 | 1.54 | 8,299 |
| May 21 2024 | 1.59 | 0.01 | 0.63% | 1.62 | 1.62 | 1.59 | 3,507 |
| May 20 2024 | 1.58 | 0.01 | 0.64% | 1.58 | 1.58 | 1.58 | 500 |
| May 17 2024 | 1.57 | -0.04 | -2.48% | 1.61 | 1.61 | 1.57 | 3,200 |
| May 16 2024 | 1.61 | -0.04 | -2.42% | 1.63 | 1.63 | 1.61 | 4,020 |
| May 15 2024 | 1.65 | 0.03 | 1.85% | 1.61 | 1.65 | 1.58 | 3,240 |
| May 14 2024 | 1.62 | 0.02 | 1.25% | 1.57 | 1.62 | 1.57 | 2,812 |
| May 13 2024 | 1.60 | -0.05 | -3.03% | 1.55 | 1.60 | 1.55 | 550 |
| May 10 2024 | 1.65 | 0.04 | 2.48% | 1.65 | 1.65 | 1.65 | 500 |
| May 09 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 1,900 |
| May 08 2024 | 1.61 | -0.02 | -1.23% | 1.63 | 1.65 | 1.61 | 2,725 |
| May 07 2024 | 1.63 | 0.02 | 1.24% | 1.63 | 1.64 | 1.60 | 3,916 |
| May 06 2024 | 1.61 | -0.02 | -1.23% | 1.68 | 1.68 | 1.61 | 16,711 |
| May 03 2024 | 1.63 | -0.06 | -3.55% | 1.65 | 1.65 | 1.61 | 5,950 |
| May 02 2024 | 1.69 | 0.08 | 4.97% | 1.67 | 1.71 | 1.62 | 15,405 |
| Apr 30 2024 | 1.61 | -0.04 | -2.42% | 1.60 | 1.67 | 1.60 | 1,217 |
| Apr 29 2024 | 1.65 | 0.02 | 1.23% | 1.67 | 1.67 | 1.65 | 5,132 |
| Apr 26 2024 | 1.63 | -0.06 | -3.55% | 1.69 | 1.69 | 1.63 | 9,968 |
| Apr 25 2024 | 1.69 | 0.02 | 1.20% | 1.61 | 1.69 | 1.60 | 4,468 |
| Apr 24 2024 | 1.67 | -0.04 | -2.34% | 1.60 | 1.69 | 1.60 | 1,959 |
| Apr 23 2024 | 1.71 | 0.05 | 3.01% | 1.66 | 1.71 | 1.63 | 7,860 |
| Apr 22 2024 | 1.66 | -0.01 | -0.60% | 1.66 | 1.66 | 1.66 | 1,000 |
| Apr 19 2024 | 1.67 | -0.04 | -2.34% | 1.68 | 1.73 | 1.67 | 12,600 |
| Apr 18 2024 | 1.71 | 0.03 | 1.79% | 1.64 | 1.71 | 1.64 | 400 |
| Apr 17 2024 | 1.68 | -0.05 | -2.89% | 1.68 | 1.68 | 1.68 | 900 |
| Apr 16 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.73 | 1.73 | 0.00 |
| Apr 15 2024 | 1.73 | 0.06 | 3.59% | 1.73 | 1.73 | 1.73 | 1,745 |
| Apr 12 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
| Apr 11 2024 | 1.67 | -0.07 | -4.02% | 1.68 | 1.68 | 1.67 | 4,908 |
| Apr 10 2024 | 1.74 | 0.02 | 1.16% | 1.63 | 1.74 | 1.63 | 520 |
| Apr 09 2024 | 1.72 | -0.07 | -3.91% | 1.73 | 1.73 | 1.72 | 539 |
| Apr 08 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
| Apr 05 2024 | 1.79 | 0.17 | 10.49% | 1.76 | 1.79 | 1.76 | 4,500 |
| Apr 04 2024 | 1.62 | 0.01 | 0.62% | 1.62 | 1.62 | 1.62 | 1,000 |
| Apr 03 2024 | 1.61 | -0.08 | -4.73% | 1.65 | 1.65 | 1.61 | 17,550 |
| Apr 02 2024 | 1.69 | 0.03 | 1.81% | 1.76 | 1.76 | 1.66 | 9,415 |
| Mar 28 2024 | 1.66 | -0.01 | -0.60% | 1.72 | 1.72 | 1.66 | 1,300 |
| Mar 27 2024 | 1.67 | -0.11 | -6.18% | 1.71 | 1.71 | 1.67 | 2,000 |
| Mar 26 2024 | 1.78 | 0.04 | 2.30% | 1.78 | 1.78 | 1.78 | 900 |
| Mar 25 2024 | 1.74 | 0.04 | 2.35% | 1.74 | 1.74 | 1.74 | 800 |
