Register for real-time alerts, custom portfolio, and market movers
MSEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 20,632.50 | -127.50 | -0.61% | 20,632.50 | 20,632.50 | 20,632.50 | 59 |
| May 30 2024 | 20,760.00 | 180.00 | 0.87% | 20,605.00 | 20,760.00 | 20,605.00 | 3 |
| May 29 2024 | 20,580.00 | -252.50 | -1.21% | 20,760.00 | 20,760.00 | 20,580.00 | 111 |
| May 28 2024 | 20,832.50 | -15.00 | -0.07% | 20,832.50 | 20,832.50 | 20,832.50 | 43 |
| May 24 2024 | 20,847.50 | 0.00 | 0.00% | 20,810.00 | 20,847.50 | 20,810.00 | 212 |
| May 23 2024 | 20,847.50 | 45.00 | 0.22% | 20,847.50 | 20,847.50 | 20,847.50 | 79 |
| May 22 2024 | 20,802.50 | -72.50 | -0.35% | 20,815.00 | 20,815.00 | 20,802.50 | 44 |
| May 21 2024 | 20,875.00 | -90.00 | -0.43% | 20,895.00 | 20,905.00 | 20,855.00 | 172 |
| May 20 2024 | 20,965.00 | 67.50 | 0.32% | 20,950.00 | 20,965.00 | 20,950.00 | 97 |
| May 17 2024 | 20,897.50 | -32.50 | -0.16% | 20,900.00 | 20,930.00 | 20,897.50 | 26 |
| May 16 2024 | 20,930.00 | -97.50 | -0.46% | 21,030.00 | 21,030.00 | 20,930.00 | 106 |
| May 15 2024 | 21,027.50 | 75.00 | 0.36% | 20,980.00 | 21,027.50 | 20,895.00 | 269 |
| May 14 2024 | 20,952.50 | 22.50 | 0.11% | 20,940.00 | 20,952.50 | 20,940.00 | 41 |
| May 13 2024 | 20,930.00 | 17.50 | 0.08% | 20,940.00 | 20,955.00 | 20,930.00 | 39 |
| May 10 2024 | 20,912.50 | 110.00 | 0.53% | 20,985.00 | 20,985.00 | 20,912.50 | 422 |
| May 09 2024 | 20,802.50 | 100.00 | 0.48% | 20,735.00 | 20,802.50 | 20,735.00 | 12 |
| May 08 2024 | 20,702.50 | 107.50 | 0.52% | 20,680.00 | 20,750.00 | 20,680.00 | 233 |
| May 07 2024 | 20,595.00 | 420.00 | 2.08% | 20,470.00 | 20,595.00 | 20,445.00 | 425 |
| May 03 2024 | 20,175.00 | 105.00 | 0.52% | 20,175.00 | 20,175.00 | 20,175.00 | 0 |
| May 02 2024 | 20,070.00 | 73.50 | 0.37% | 20,135.00 | 20,135.00 | 20,070.00 | 839 |
| May 01 2024 | 19,996.50 | -186.00 | -0.92% | 20,100.00 | 20,100.00 | 19,996.50 | 104 |
| Apr 30 2024 | 20,182.50 | -212.50 | -1.04% | 20,240.00 | 20,240.00 | 20,182.50 | 73 |
| Apr 29 2024 | 20,395.00 | -85.00 | -0.42% | 20,505.00 | 20,505.00 | 20,395.00 | 175 |
| Apr 26 2024 | 20,480.00 | 317.50 | 1.57% | 20,530.00 | 20,530.00 | 20,480.00 | 798 |
| Apr 25 2024 | 20,162.50 | -175.00 | -0.86% | 20,355.00 | 20,355.00 | 20,162.50 | 4 |
| Apr 24 2024 | 20,337.50 | -97.50 | -0.48% | 20,495.00 | 20,495.00 | 20,337.50 | 1,969 |
| Apr 23 2024 | 20,435.00 | 330.00 | 1.64% | 20,315.00 | 20,435.00 | 20,315.00 | 877 |
| Apr 22 2024 | 20,105.00 | 94.50 | 0.47% | 20,050.00 | 20,105.00 | 20,050.00 | 3 |
| Apr 19 2024 | 20,010.50 | -79.50 | -0.40% | 20,060.00 | 20,060.00 | 19,992.00 | 275 |
| Apr 18 2024 | 20,090.00 | 95.50 | 0.48% | 20,090.00 | 20,090.00 | 20,090.00 | 28 |
| Apr 17 2024 | 19,994.50 | 30.50 | 0.15% | 20,110.00 | 20,180.00 | 19,994.50 | 545 |
| Apr 16 2024 | 19,964.00 | -263.50 | -1.30% | 20,005.00 | 20,005.00 | 19,954.00 | 428 |
| Apr 15 2024 | 20,227.50 | 115.00 | 0.57% | 20,455.00 | 20,455.00 | 20,227.50 | 21 |
| Apr 12 2024 | 20,112.50 | -65.00 | -0.32% | 20,345.00 | 20,345.00 | 20,112.50 | 697 |
| Apr 11 2024 | 20,177.50 | -117.50 | -0.58% | 20,195.00 | 20,195.00 | 20,177.50 | 118 |
| Apr 10 2024 | 20,295.00 | 25.00 | 0.12% | 20,450.00 | 20,450.00 | 20,295.00 | 16 |
| Apr 09 2024 | 20,270.00 | -205.00 | -1.00% | 20,270.00 | 20,270.00 | 20,270.00 | 87 |
| Apr 08 2024 | 20,475.00 | 137.50 | 0.68% | 20,515.00 | 20,515.00 | 20,475.00 | 109 |
| Apr 05 2024 | 20,337.50 | -257.50 | -1.25% | 20,325.00 | 20,337.50 | 20,325.00 | 38 |
| Apr 04 2024 | 20,595.00 | 32.50 | 0.16% | 20,595.00 | 20,595.00 | 20,595.00 | 57 |
| Apr 03 2024 | 20,562.50 | 67.50 | 0.33% | 20,562.50 | 20,562.50 | 20,562.50 | 145 |
| Apr 02 2024 | 20,495.00 | -142.50 | -0.69% | 20,495.00 | 20,700.00 | 20,495.00 | 454 |
| Mar 28 2024 | 20,637.50 | 17.50 | 0.08% | 20,685.00 | 20,685.00 | 20,637.50 | 298 |
| Mar 27 2024 | 20,620.00 | 57.50 | 0.28% | 20,620.00 | 20,620.00 | 20,620.00 | 29 |
| Mar 26 2024 | 20,562.50 | 97.50 | 0.48% | 20,525.00 | 20,565.00 | 20,525.00 | 88 |
| Mar 25 2024 | 20,465.00 | 65.00 | 0.32% | 20,490.00 | 20,495.00 | 20,465.00 | 99 |
| Mar 22 2024 | 20,400.00 | -82.50 | -0.40% | 20,375.00 | 20,400.00 | 20,375.00 | 180 |
| Mar 21 2024 | 20,482.50 | 217.50 | 1.07% | 20,405.00 | 20,482.50 | 20,405.00 | 638 |
| Mar 20 2024 | 20,265.00 | -7.50 | -0.04% | 20,180.00 | 20,295.00 | 20,125.00 | 261 |
| Mar 19 2024 | 20,272.50 | 82.50 | 0.41% | 20,272.50 | 20,272.50 | 20,272.50 | 152 |
| Mar 18 2024 | 20,190.00 | -55.00 | -0.27% | 20,190.00 | 20,190.00 | 20,190.00 | 1 |
| Mar 15 2024 | 20,245.00 | 22.50 | 0.11% | 20,275.00 | 20,275.00 | 20,245.00 | 12 |
| Mar 14 2024 | 20,222.50 | -27.50 | -0.14% | 20,222.50 | 20,222.50 | 20,222.50 | 79 |
| Mar 13 2024 | 20,250.00 | 72.50 | 0.36% | 20,185.00 | 20,260.00 | 20,185.00 | 568 |
| Mar 12 2024 | 20,177.50 | 204.50 | 1.02% | 20,150.00 | 20,177.50 | 20,150.00 | 14 |
| Mar 11 2024 | 19,973.00 | -139.50 | -0.69% | 19,973.00 | 19,973.00 | 19,973.00 | 4 |
| Mar 08 2024 | 20,112.50 | -47.50 | -0.24% | 20,112.50 | 20,112.50 | 20,112.50 | 4 |
| Mar 07 2024 | 20,160.00 | 215.00 | 1.08% | 19,960.00 | 20,160.00 | 19,960.00 | 217 |
| Mar 06 2024 | 19,945.00 | 120.00 | 0.61% | 19,912.00 | 19,945.00 | 19,912.00 | 18 |
| Mar 05 2024 | 19,825.00 | -76.00 | -0.38% | 19,825.00 | 19,825.00 | 19,825.00 | 1 |
| Mar 04 2024 | 19,901.00 | 73.00 | 0.37% | 19,900.00 | 19,901.00 | 19,900.00 | 244 |
