Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MMSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 82.96 | 0.20 | 0.24% | 82.46 | 83.21 | 82.04 | 445,224 |
| Jun 25 2024 | 82.76 | -0.68 | -0.81% | 83.35 | 83.98 | 82.575 | 331,193 |
| Jun 24 2024 | 83.44 | 1.23 | 1.50% | 82.52 | 83.89 | 82.24 | 309,058 |
| Jun 21 2024 | 82.21 | 0.70 | 0.86% | 81.65 | 82.26 | 80.98 | 626,533 |
| Jun 20 2024 | 81.51 | 0.17 | 0.21% | 81.07 | 82.51 | 80.84 | 260,503 |
| Jun 18 2024 | 81.34 | 0.63 | 0.78% | 80.95 | 81.95 | 80.02 | 356,880 |
| Jun 17 2024 | 80.71 | -1.09 | -1.33% | 81.08 | 81.71 | 80.70 | 428,606 |
| Jun 14 2024 | 81.80 | -0.93 | -1.12% | 81.68 | 82.69 | 81.05 | 251,988 |
| Jun 13 2024 | 82.73 | -0.52 | -0.62% | 82.80 | 83.225 | 82.10 | 279,021 |
| Jun 12 2024 | 83.25 | 0.84 | 1.02% | 84.00 | 84.31 | 82.1083 | 457,265 |
| Jun 11 2024 | 82.41 | 0.19 | 0.23% | 82.01 | 82.57 | 81.27 | 530,868 |
| Jun 10 2024 | 82.22 | -0.16 | -0.19% | 81.70 | 82.40 | 81.325 | 365,633 |
| Jun 07 2024 | 82.38 | -1.18 | -1.41% | 82.74 | 83.15 | 82.135 | 160,203 |
| Jun 06 2024 | 83.56 | 0.23 | 0.28% | 82.77 | 83.94 | 82.77 | 163,641 |
| Jun 05 2024 | 83.33 | 0.54 | 0.65% | 82.84 | 83.575 | 82.56 | 203,284 |
| Jun 04 2024 | 82.79 | 0.61 | 0.74% | 81.01 | 82.85 | 81.00 | 207,622 |
| Jun 03 2024 | 82.18 | 1.03 | 1.27% | 81.82 | 82.47 | 81.27 | 209,529 |
| May 31 2024 | 81.15 | 0.24 | 0.30% | 80.91 | 82.00 | 80.83 | 396,921 |
| May 30 2024 | 80.91 | 0.48 | 0.60% | 80.39 | 81.39 | 80.38 | 210,705 |
| May 29 2024 | 80.43 | -1.07 | -1.31% | 80.57 | 81.30 | 80.28 | 276,328 |
| May 28 2024 | 81.50 | -0.42 | -0.51% | 81.74 | 82.17 | 81.06 | 129,879 |
| May 24 2024 | 81.92 | 1.02 | 1.26% | 81.42 | 82.06 | 80.795 | 213,820 |
| May 23 2024 | 80.90 | -1.24 | -1.51% | 82.08 | 82.08 | 80.62 | 388,805 |
| May 22 2024 | 82.14 | -0.17 | -0.21% | 81.91 | 82.68 | 81.45 | 253,233 |
| May 21 2024 | 82.31 | -0.75 | -0.90% | 82.75 | 83.04 | 82.11 | 520,756 |
| May 20 2024 | 83.06 | 1.17 | 1.43% | 81.61 | 83.235 | 81.61 | 250,877 |
| May 17 2024 | 81.89 | -0.37 | -0.45% | 82.34 | 82.83 | 81.29 | 287,535 |
| May 16 2024 | 82.26 | -1.49 | -1.78% | 83.42 | 83.82 | 82.16 | 391,482 |
| May 15 2024 | 83.75 | 1.35 | 1.64% | 82.68 | 84.04 | 82.216 | 463,142 |
| May 14 2024 | 82.40 | 1.53 | 1.89% | 81.73 | 82.615 | 81.02 | 401,719 |
| May 13 2024 | 80.87 | 0.04 | 0.05% | 80.78 | 81.87 | 80.58 | 480,489 |
| May 10 2024 | 80.83 | 0.72 | 0.90% | 80.35 | 81.02 | 80.07 | 345,023 |
| May 09 2024 | 80.11 | 1.00 | 1.26% | 79.43 | 80.61 | 79.40 | 218,229 |
| May 08 2024 | 79.11 | -1.33 | -1.65% | 79.81 | 80.42 | 78.89 | 325,670 |
| May 07 2024 | 80.44 | 0.93 | 1.17% | 79.48 | 81.54 | 79.48 | 338,675 |
| May 06 2024 | 79.51 | 0.54 | 0.68% | 79.31 | 79.73 | 78.73 | 307,417 |
| May 03 2024 | 78.97 | 1.95 | 2.53% | 77.22 | 79.11 | 76.95 | 263,070 |
| May 02 2024 | 77.02 | 0.39 | 0.51% | 76.24 | 78.12 | 76.24 | 492,641 |
| May 01 2024 | 76.63 | 2.53 | 3.41% | 74.66 | 78.57 | 74.07 | 830,343 |
| Apr 30 2024 | 74.10 | -0.99 | -1.32% | 74.54 | 75.12 | 73.67 | 591,823 |
| Apr 29 2024 | 75.09 | 1.31 | 1.78% | 73.68 | 75.195 | 73.68 | 260,143 |
| Apr 26 2024 | 73.78 | 0.40 | 0.55% | 73.40 | 74.21 | 73.26 | 275,941 |
| Apr 25 2024 | 73.38 | -0.65 | -0.88% | 73.58 | 74.2296 | 72.81 | 367,671 |
| Apr 24 2024 | 74.03 | -0.15 | -0.20% | 73.69 | 74.64 | 73.37 | 248,079 |
| Apr 23 2024 | 74.18 | 0.93 | 1.27% | 73.44 | 75.04 | 73.25 | 381,140 |
| Apr 22 2024 | 73.25 | 1.22 | 1.69% | 72.12 | 73.385 | 71.57 | 289,012 |
| Apr 19 2024 | 72.03 | 1.04 | 1.46% | 70.70 | 72.63 | 70.70 | 533,932 |
| Apr 18 2024 | 70.99 | -0.52 | -0.73% | 71.51 | 72.09 | 70.82 | 269,998 |
| Apr 17 2024 | 71.51 | -1.24 | -1.70% | 72.88 | 72.97 | 71.28 | 287,571 |
| Apr 16 2024 | 72.75 | 0.79 | 1.10% | 71.94 | 72.91 | 71.29 | 174,911 |
| Apr 15 2024 | 71.96 | -0.67 | -0.92% | 73.00 | 73.634 | 71.70 | 381,615 |
| Apr 12 2024 | 72.63 | -0.94 | -1.28% | 73.06 | 73.81 | 71.72 | 243,934 |
| Apr 11 2024 | 73.57 | 1.62 | 2.25% | 73.07 | 74.09 | 72.20 | 264,701 |
| Apr 10 2024 | 71.95 | -0.56 | -0.77% | 71.54 | 72.57 | 71.41 | 345,002 |
| Apr 09 2024 | 72.51 | -0.57 | -0.78% | 73.36 | 73.52 | 71.96 | 266,712 |
| Apr 08 2024 | 73.08 | 0.73 | 1.01% | 72.58 | 73.16 | 72.11 | 441,800 |
| Apr 05 2024 | 72.35 | 0.41 | 0.57% | 71.83 | 72.80 | 71.52 | 258,776 |
| Apr 04 2024 | 71.94 | -0.91 | -1.25% | 73.43 | 73.93 | 71.82 | 509,592 |
| Apr 03 2024 | 72.85 | 0.56 | 0.77% | 72.40 | 73.36 | 72.03 | 270,645 |
| Apr 02 2024 | 72.29 | -2.84 | -3.78% | 74.44 | 74.44 | 71.96 | 410,297 |
| Apr 01 2024 | 75.13 | -0.62 | -0.82% | 75.93 | 76.36 | 74.73 | 307,691 |
