Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MSOX )

5.140 -0.200 (-3.75%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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.