Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MSOX )

4.880 -0.260 (-5.06%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.290 5.590 4.830 4.940 1,851,120 -0.14(-2.76%)
Feb 28, 2024 5.130 5.560 5.000 5.080 1,422,934 -0.10(-1.93%)
Feb 27, 2024 5.720 5.777 5.160 5.180 1,441,317 -0.50(-8.80%)
Feb 26, 2024 6.270 6.280 5.458 5.680 2,375,454 -0.44(-7.19%)
Feb 23, 2024 5.700 6.190 5.630 6.120 2,106,938 +0.52(+9.29%)
Feb 22, 2024 5.350 5.680 5.274 5.600 1,594,400 +0.38(+7.28%)
Feb 21, 2024 5.200 5.370 5.080 5.220 1,187,597 -0.05(-0.95%)
Feb 20, 2024 5.400 5.410 5.030 5.270 699,035 -0.09(-1.68%)
Feb 16, 2024 5.510 5.600 5.090 5.360 1,504,004 -0.15(-2.72%)
Feb 15, 2024 5.170 5.760 5.170 5.510 1,960,152 +0.42(+8.25%)
Feb 14, 2024 5.080 5.180 4.670 5.090 1,665,643 +0.17(+3.46%)
Feb 13, 2024 5.000 5.600 4.820 4.920 1,993,252 -0.40(-7.52%)
Feb 12, 2024 6.450 6.450 5.250 5.320 2,158,271 -1.00(-15.82%)
Feb 09, 2024 6.620 6.690 6.280 6.320 674,971 -0.26(-3.95%)
Feb 08, 2024 7.090 7.090 6.170 6.580 2,213,531 -0.41(-5.87%)
Feb 07, 2024 7.120 7.440 6.880 6.990 1,072,065 -0.39(-5.28%)
Feb 06, 2024 6.760 7.650 6.690 7.380 1,934,266 +0.56(+8.21%)
Feb 05, 2024 7.220 7.280 6.590 6.820 1,431,617 -0.51(-6.96%)
Feb 02, 2024 6.960 7.725 6.610 7.330 2,959,476 +0.33(+4.71%)
Feb 01, 2024 6.180 7.130 6.090 7.000 1,920,435 +0.91(+14.94%)
Jan 31, 2024 6.180 6.390 5.750 6.090 767,833 -0.16(-2.56%)
Jan 30, 2024 6.050 6.550 5.950 6.250 900,817 +0.21(+3.48%)
Jan 29, 2024 5.750 6.056 5.380 6.040 808,814 +0.22(+3.78%)
Jan 26, 2024 5.910 6.090 5.800 5.820 806,196 -0.13(-2.18%)
Jan 25, 2024 5.730 6.010 5.450 5.950 628,062 +0.27(+4.75%)
Jan 24, 2024 5.150 5.930 5.106 5.680 1,143,904 +0.63(+12.48%)
Jan 23, 2024 5.260 5.260 4.900 5.050 579,888 -0.19(-3.63%)
Jan 22, 2024 4.940 5.330 4.880 5.240 943,563 +0.26(+5.22%)
Jan 19, 2024 4.500 5.130 4.150 4.980 1,534,908 +0.48(+10.67%)
Jan 18, 2024 4.960 5.150 4.430 4.500 925,130 -0.53(-10.54%)
Jan 17, 2024 5.190 5.310 4.920 5.030 993,757 -0.37(-6.85%)
Jan 16, 2024 5.500 5.770 4.900 5.400 2,476,547 +0.60(+12.50%)
Jan 12, 2024 4.150 4.830 4.150 4.800 2,133,828 +0.82(+20.60%)
Jan 11, 2024 3.550 4.040 3.550 3.980 762,651 +0.32(+8.74%)
Jan 10, 2024 4.120 4.160 3.600 3.660 946,272 -0.55(-13.06%)
Jan 09, 2024 4.350 4.450 4.000 4.210 592,241 -0.29(-6.44%)
Jan 08, 2024 4.550 4.730 4.280 4.500 1,078,105 -0.10(-2.17%)
Jan 05, 2024 3.990 4.790 3.710 4.600 1,264,484 +0.55(+13.58%)
Jan 04, 2024 3.810 4.180 3.750 4.050 813,276 +0.30(+8.00%)
Jan 03, 2024 3.430 4.128 3.240 3.750 1,357,315 +0.33(+9.65%)
Jan 02, 2024 3.650 3.700 3.260 3.420 561,763 -0.20(-5.52%)
Dec 29, 2023 3.610 3.671 3.410 3.620 392,768 -0.03(-0.82%)
Dec 28, 2023 3.630 3.820 3.550 3.650 350,892 +0.05(+1.39%)
Dec 27, 2023 3.840 3.840 3.480 3.600 475,516 -0.27(-6.98%)
Dec 26, 2023 3.270 4.000 3.130 3.870 893,995 +0.66(+20.56%)
Dec 22, 2023 2.970 3.308 2.833 3.210 512,958 +0.42(+15.05%)
Dec 21, 2023 2.960 2.960 2.750 2.790 322,788 -0.13(-4.45%)
Dec 20, 2023 3.020 3.020 2.890 2.920 179,368 -0.08(-2.67%)
Dec 19, 2023 3.100 3.170 2.960 3.000 398,768 -0.10(-3.23%)
Dec 18, 2023 3.390 3.400 3.054 3.100 342,475 -0.31(-9.09%)
Dec 15, 2023 3.280 3.410 3.110 3.410 391,155 +0.17(+5.25%)
Dec 14, 2023 3.280 3.300 2.960 3.240 524,661 -0.02(-0.61%)
Dec 13, 2023 2.850 3.260 2.810 3.260 632,274 +0.45(+16.01%)
Dec 12, 2023 3.930 3.955 2.810 2.810 1,197,538 -1.20(-29.93%)
Dec 11, 2023 4.410 4.567 3.990 4.010 506,342 -0.46(-10.29%)
Dec 08, 2023 4.680 4.680 4.210 4.470 405,246 -0.12(-2.61%)
Dec 07, 2023 4.650 4.750 4.540 4.590 408,607 -0.05(-1.08%)
Dec 06, 2023 4.360 4.710 4.211 4.640 578,332 +0.45(+10.74%)
Dec 05, 2023 4.300 4.340 4.040 4.190 208,155 -0.04(-0.95%)
Dec 04, 2023 3.800 4.500 3.730 4.230 430,246 +0.36(+9.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.