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

(NY: MSOX )

3.210 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 12, 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 (%)
Jun 11, 2024 3.270 3.270 3.055 3.210 1,161,783 -0.08(-2.43%)
Jun 10, 2024 3.210 3.420 3.195 3.290 789,541 +0.03(+0.92%)
Jun 07, 2024 3.220 3.280 3.091 3.260 1,299,752 +0.06(+1.87%)
Jun 06, 2024 3.260 3.320 3.080 3.200 1,312,359 -0.04(-1.23%)
Jun 05, 2024 3.430 3.450 3.180 3.240 1,205,068 -0.15(-4.42%)
Jun 04, 2024 3.270 3.490 3.110 3.390 1,873,096 +0.08(+2.42%)
Jun 03, 2024 3.470 3.471 3.170 3.310 1,646,658 -0.20(-5.70%)
May 31, 2024 3.600 3.600 3.370 3.510 1,131,797 +0.02(+0.57%)
May 30, 2024 3.300 3.580 3.220 3.490 1,551,866 +0.24(+7.38%)
May 29, 2024 3.490 3.578 3.240 3.250 2,314,891 -0.27(-7.67%)
May 28, 2024 3.700 3.719 3.410 3.520 1,682,182 -0.16(-4.35%)
May 24, 2024 3.730 3.980 3.620 3.680 1,971,308 +0.06(+1.66%)
May 23, 2024 4.490 4.550 3.620 3.620 3,888,197 -0.73(-16.78%)
May 22, 2024 4.770 4.770 4.325 4.350 1,990,853 -0.32(-6.85%)
May 21, 2024 4.660 4.725 4.380 4.670 1,690,637 +0.14(+3.09%)
May 20, 2024 5.140 5.260 4.400 4.530 2,126,861 -0.61(-11.87%)
May 17, 2024 5.520 5.530 4.940 5.140 2,446,977 -0.20(-3.75%)
May 16, 2024 5.190 6.109 5.150 5.340 4,700,416 +0.18(+3.49%)
May 15, 2024 5.280 5.310 4.990 5.160 1,049,648 -0.01(-0.19%)
May 14, 2024 4.930 5.340 4.780 5.170 1,160,117 +0.20(+4.02%)
May 13, 2024 4.870 5.070 4.605 4.970 1,250,013 +0.10(+2.05%)
May 10, 2024 4.910 4.990 4.450 4.870 1,420,347 -0.05(-1.02%)
May 09, 2024 4.630 4.998 4.600 4.920 1,262,207 +0.37(+8.13%)
May 08, 2024 4.480 4.690 4.350 4.550 1,163,727 +0.13(+2.94%)
May 07, 2024 4.940 5.240 4.340 4.420 2,799,720 -0.51(-10.34%)
May 06, 2024 5.390 5.590 4.910 4.930 2,413,223 -0.34(-6.45%)
May 03, 2024 5.400 5.610 5.080 5.270 2,332,758 -0.02(-0.38%)
May 02, 2024 5.380 5.740 5.140 5.290 3,346,955 +0.11(+2.12%)
May 01, 2024 6.980 6.980 5.110 5.180 8,185,314 -2.07(-28.55%)
Apr 30, 2024 4.720 7.950 4.560 7.250 14,558,991 +2.42(+50.10%)
Apr 29, 2024 4.610 5.020 4.180 4.830 2,469,510 +0.21(+4.55%)
Apr 26, 2024 4.180 4.700 4.140 4.620 2,213,979 +0.42(+10.00%)
Apr 25, 2024 4.480 4.620 4.190 4.200 2,073,210 -0.46(-9.87%)
Apr 24, 2024 4.590 4.840 4.420 4.660 1,646,950 +0.04(+0.87%)
Apr 23, 2024 4.510 4.740 4.420 4.620 815,945 +0.17(+3.82%)
Apr 22, 2024 4.680 4.720 4.270 4.450 1,131,295 -0.19(-4.09%)
Apr 19, 2024 4.940 5.150 4.560 4.640 2,150,025 -0.51(-9.90%)
Apr 18, 2024 5.430 5.458 4.950 5.150 1,433,103 -0.30(-5.50%)
Apr 17, 2024 4.880 5.530 4.710 5.450 3,479,677 +0.60(+12.37%)
Apr 16, 2024 4.730 4.940 4.415 4.850 1,716,874 -0.02(-0.41%)
Apr 15, 2024 4.810 4.980 4.500 4.870 2,001,142 +0.06(+1.25%)
Apr 12, 2024 5.640 5.735 4.465 4.810 2,768,940 -0.99(-17.07%)
Apr 11, 2024 5.830 6.000 5.250 5.800 1,878,987 -0.02(-0.34%)
Apr 10, 2024 5.910 6.200 5.680 5.820 1,050,080 -0.46(-7.32%)
Apr 09, 2024 6.120 6.330 5.780 6.280 1,434,866 +0.00(+0.00%)
Apr 08, 2024 6.340 6.550 5.970 6.280 1,048,245 -0.02(-0.32%)
Apr 05, 2024 5.650 6.330 5.562 6.300 1,755,867 +0.77(+13.92%)
Apr 04, 2024 6.880 7.480 5.260 5.530 6,008,662 -1.37(-19.86%)
Apr 03, 2024 6.450 6.940 6.170 6.900 2,324,120 +0.52(+8.15%)
Apr 02, 2024 6.760 6.800 6.360 6.380 1,951,905 -0.35(-5.20%)
Apr 01, 2024 6.270 6.800 6.120 6.730 1,770,802 +0.45(+7.17%)
Mar 28, 2024 6.470 6.700 5.950 6.280 2,786,358 -0.19(-2.94%)
Mar 27, 2024 5.690 6.590 5.340 6.470 2,274,771 +0.84(+14.92%)
Mar 26, 2024 5.180 5.780 5.180 5.630 1,296,984 +0.38(+7.24%)
Mar 25, 2024 5.880 6.070 5.190 5.250 1,754,099 -0.61(-10.41%)
Mar 22, 2024 6.000 6.230 5.590 5.860 2,630,968 -0.18(-2.98%)
Mar 21, 2024 5.200 6.090 4.910 6.040 2,553,609 +0.88(+17.05%)
Mar 20, 2024 5.270 5.480 5.090 5.160 1,866,220 -0.22(-4.09%)
Mar 19, 2024 5.500 5.630 5.165 5.380 2,311,852 -0.36(-6.27%)
Mar 18, 2024 5.360 5.770 5.180 5.740 3,306,361 +0.72(+14.34%)
Mar 15, 2024 4.350 5.130 4.220 5.020 3,223,586 +1.08(+27.41%)
Mar 14, 2024 3.860 4.050 3.750 3.940 976,758 -0.03(-0.76%)
Mar 13, 2024 3.670 3.970 3.570 3.970 835,497 +0.32(+8.77%)
Mar 12, 2024 3.810 3.890 3.520 3.650 946,427 -0.07(-1.88%)
Mar 11, 2024 4.070 4.180 3.590 3.720 1,746,343 -0.62(-14.29%)
Mar 08, 2024 4.300 4.430 4.110 4.340 1,437,118 +0.34(+8.50%)
Mar 07, 2024 4.200 4.330 3.830 4.000 2,294,076 -0.21(-4.99%)
Mar 06, 2024 4.820 4.860 4.170 4.210 2,133,145 -0.65(-13.37%)
Mar 05, 2024 4.890 5.310 4.511 4.860 3,154,587 -0.09(-1.82%)
Mar 04, 2024 5.250 5.270 4.880 4.950 1,321,288 -0.30(-5.71%)
Mar 01, 2024 4.990 5.330 4.870 5.250 935,541 +0.31(+6.28%)
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.