Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 371.06 | 0.59 | 0.16% | 370.72 | 373.75 | 369.91 | 400,033 |
| Jun 06 2024 | 370.47 | -0.18 | -0.05% | 370.80 | 371.04 | 367.18 | 395,703 |
| Jun 05 2024 | 370.65 | 1.43 | 0.39% | 371.00 | 372.01 | 365.27 | 639,974 |
| Jun 04 2024 | 369.22 | 2.82 | 0.77% | 366.19 | 369.49 | 365.235 | 701,562 |
| Jun 03 2024 | 366.40 | 1.49 | 0.41% | 363.51 | 366.495 | 360.79 | 585,301 |
| May 31 2024 | 364.91 | 5.22 | 1.45% | 360.27 | 365.16 | 356.77 | 1,174,965 |
| May 30 2024 | 359.69 | 2.58 | 0.72% | 357.03 | 361.09 | 356.895 | 691,808 |
| May 29 2024 | 357.11 | -2.78 | -0.77% | 358.44 | 360.3599 | 357.05 | 584,827 |
| May 28 2024 | 359.89 | -4.71 | -1.29% | 363.89 | 364.69 | 358.5087 | 578,156 |
| May 24 2024 | 364.60 | 1.25 | 0.34% | 364.26 | 365.82 | 363.4101 | 517,994 |
| May 23 2024 | 363.35 | -7.72 | -2.08% | 370.97 | 371.20 | 362.55 | 583,787 |
| May 22 2024 | 371.07 | 1.33 | 0.36% | 370.00 | 372.01 | 369.205 | 410,264 |
| May 21 2024 | 369.74 | 1.31 | 0.36% | 368.74 | 370.62 | 367.89 | 607,210 |
| May 20 2024 | 368.43 | 0.63 | 0.17% | 366.93 | 368.46 | 366.69 | 290,998 |
| May 17 2024 | 367.80 | 1.39 | 0.38% | 369.59 | 369.59 | 366.21 | 423,929 |
| May 16 2024 | 366.41 | 1.38 | 0.38% | 366.07 | 367.81 | 365.07 | 453,332 |
| May 15 2024 | 365.03 | 3.98 | 1.10% | 360.96 | 366.84 | 360.96 | 543,486 |
| May 14 2024 | 361.05 | 3.05 | 0.85% | 359.66 | 362.99 | 358.26 | 975,220 |
| May 13 2024 | 358.00 | -4.85 | -1.34% | 363.21 | 364.47 | 356.30 | 1,063,698 |
| May 10 2024 | 362.85 | 2.74 | 0.76% | 361.17 | 364.0629 | 360.45 | 611,222 |
| May 09 2024 | 360.11 | 1.09 | 0.30% | 358.47 | 360.58 | 358.08 | 526,157 |
| May 08 2024 | 359.02 | 0.85 | 0.24% | 359.81 | 361.68 | 358.24 | 764,459 |
| May 07 2024 | 358.17 | 8.53 | 2.44% | 353.67 | 358.20 | 351.35 | 801,089 |
| May 06 2024 | 349.64 | -4.06 | -1.15% | 355.26 | 355.26 | 345.2701 | 1,129,390 |
| May 03 2024 | 353.70 | 17.46 | 5.19% | 352.60 | 356.17 | 347.395 | 1,151,474 |
| May 02 2024 | 336.24 | 0.24 | 0.07% | 336.81 | 337.17 | 332.98 | 1,377,462 |
| May 01 2024 | 336.00 | -3.15 | -0.93% | 338.04 | 340.0749 | 335.67 | 1,099,290 |
| Apr 30 2024 | 339.15 | -8.54 | -2.46% | 346.70 | 347.07 | 338.535 | 1,220,823 |
| Apr 29 2024 | 347.69 | 1.21 | 0.35% | 347.01 | 349.08 | 345.74 | 563,820 |
| Apr 26 2024 | 346.48 | -2.54 | -0.73% | 348.52 | 349.28 | 346.23 | 595,456 |
| Apr 25 2024 | 349.02 | 3.91 | 1.13% | 342.60 | 349.68 | 342.60 | 926,159 |
| Apr 24 2024 | 345.11 | -0.44 | -0.13% | 344.52 | 346.8999 | 343.86 | 611,945 |
| Apr 23 2024 | 345.55 | 0.32 | 0.09% | 345.97 | 350.09 | 344.92 | 741,862 |
| Apr 22 2024 | 345.23 | 5.58 | 1.64% | 341.42 | 347.86 | 339.76 | 1,026,875 |
| Apr 19 2024 | 339.65 | 0.19 | 0.06% | 340.00 | 341.07 | 337.1589 | 1,392,952 |
| Apr 18 2024 | 339.46 | -1.05 | -0.31% | 341.78 | 342.59 | 337.32 | 493,682 |
| Apr 17 2024 | 340.51 | 0.40 | 0.12% | 342.20 | 343.17 | 339.21 | 540,359 |
| Apr 16 2024 | 340.11 | 1.53 | 0.45% | 339.94 | 341.585 | 338.22 | 530,262 |
| Apr 15 2024 | 338.58 | -5.23 | -1.52% | 347.63 | 347.63 | 338.38 | 777,984 |
| Apr 12 2024 | 343.81 | -4.93 | -1.41% | 345.77 | 347.55 | 343.455 | 413,844 |
| Apr 11 2024 | 348.74 | 1.29 | 0.37% | 348.75 | 351.62 | 348.62 | 411,349 |
| Apr 10 2024 | 347.45 | -5.51 | -1.56% | 350.09 | 350.09 | 346.03 | 569,974 |
| Apr 09 2024 | 352.96 | 0.93 | 0.26% | 351.11 | 353.155 | 348.0793 | 404,271 |
| Apr 08 2024 | 352.03 | -0.27 | -0.08% | 351.99 | 354.14 | 350.165 | 393,599 |
| Apr 05 2024 | 352.30 | 4.37 | 1.26% | 348.94 | 352.64 | 348.03 | 421,962 |
| Apr 04 2024 | 347.93 | -2.42 | -0.69% | 353.26 | 355.32 | 347.75 | 706,423 |
| Apr 03 2024 | 350.35 | -1.72 | -0.49% | 351.78 | 354.1399 | 350.12 | 719,721 |
| Apr 02 2024 | 352.07 | -1.52 | -0.43% | 352.67 | 354.1988 | 350.02 | 529,242 |
| Apr 01 2024 | 353.59 | -1.39 | -0.39% | 353.81 | 354.43 | 351.43 | 492,209 |
| Mar 28 2024 | 354.98 | 1.57 | 0.44% | 353.41 | 355.39 | 351.90 | 702,893 |
| Mar 27 2024 | 353.41 | 5.80 | 1.67% | 350.50 | 353.53 | 348.94 | 537,407 |
| Mar 26 2024 | 347.61 | -0.31 | -0.09% | 347.70 | 350.1008 | 347.02 | 451,776 |
| Mar 25 2024 | 347.92 | -0.64 | -0.18% | 347.38 | 349.13 | 346.96 | 411,076 |
| Mar 22 2024 | 348.56 | -0.61 | -0.17% | 350.00 | 351.33 | 348.49 | 374,382 |
| Mar 21 2024 | 349.17 | 3.14 | 0.91% | 346.54 | 349.74 | 345.25 | 457,115 |
| Mar 20 2024 | 346.03 | 0.23 | 0.07% | 346.50 | 347.21 | 344.43 | 685,553 |
| Mar 19 2024 | 345.80 | 5.77 | 1.70% | 341.52 | 347.13 | 340.53 | 756,907 |
| Mar 18 2024 | 340.03 | -4.16 | -1.21% | 345.01 | 347.0826 | 339.82 | 749,608 |
| Mar 15 2024 | 344.19 | 1.50 | 0.44% | 339.94 | 344.67 | 339.04 | 1,231,145 |
| Mar 14 2024 | 342.69 | -0.99 | -0.29% | 344.54 | 344.73 | 340.665 | 799,555 |
| Mar 13 2024 | 343.68 | 3.26 | 0.96% | 341.00 | 344.85 | 339.41 | 874,741 |
| Mar 12 2024 | 340.42 | 2.39 | 0.71% | 338.61 | 340.80 | 336.07 | 644,774 |
| Mar 11 2024 | 338.03 | 2.62 | 0.78% | 331.98 | 338.12 | 329.70 | 491,863 |
