Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,075.00 | 25.00 | 2.38% | 1,047.50 | 1,075.00 | 1,047.50 | 41,715 |
| Jun 06 2024 | 1,050.00 | 22.50 | 2.19% | 1,027.50 | 1,070.00 | 1,027.50 | 44,452 |
| Jun 05 2024 | 1,027.50 | 22.50 | 2.24% | 1,001.00 | 1,027.50 | 1,001.00 | 2,702 |
| Jun 04 2024 | 1,005.00 | 0.00 | 0.00% | 1,001.00 | 1,005.00 | 1,001.00 | 2,401 |
| Jun 03 2024 | 1,005.00 | -10.00 | -0.99% | 1,010.00 | 1,010.00 | 1,005.00 | 1,114 |
| May 31 2024 | 1,015.00 | -5.00 | -0.49% | 1,010.00 | 1,030.00 | 1,010.00 | 26,736 |
| May 30 2024 | 1,020.00 | 30.00 | 3.03% | 990.00 | 1,025.00 | 990.00 | 22,343 |
| May 29 2024 | 990.00 | 20.00 | 2.06% | 975.00 | 990.00 | 970.00 | 8,664 |
| May 28 2024 | 970.00 | -10.00 | -1.02% | 945.00 | 970.00 | 945.00 | 8,295 |
| May 24 2024 | 980.00 | 30.00 | 3.16% | 955.00 | 980.00 | 945.00 | 3,633 |
| May 23 2024 | 950.00 | -16.00 | -1.66% | 970.00 | 970.00 | 950.00 | 38,483 |
| May 22 2024 | 966.00 | -14.00 | -1.43% | 975.00 | 975.00 | 935.00 | 19,936 |
| May 21 2024 | 980.00 | -20.00 | -2.00% | 1,000.00 | 1,008.00 | 975.00 | 17,105 |
| May 20 2024 | 1,000.00 | 0.00 | 0.00% | 1,000.00 | 1,000.00 | 1,000.00 | 1,927 |
| May 17 2024 | 1,000.00 | 5.00 | 0.50% | 991.00 | 1,007.50 | 975.00 | 14,470 |
| May 16 2024 | 995.00 | 0.00 | 0.00% | 991.00 | 995.00 | 991.00 | 808 |
| May 15 2024 | 995.00 | 0.00 | 0.00% | 992.00 | 995.00 | 992.00 | 4,678 |
| May 14 2024 | 995.00 | 25.00 | 2.58% | 970.00 | 1,005.00 | 965.00 | 19,718 |
| May 13 2024 | 970.00 | -35.00 | -3.48% | 1,005.00 | 1,005.00 | 969.00 | 16,941 |
| May 10 2024 | 1,005.00 | 30.00 | 3.08% | 975.00 | 1,005.00 | 975.00 | 40,767 |
| May 09 2024 | 975.00 | 50.00 | 5.41% | 925.00 | 981.00 | 925.00 | 50,893 |
| May 08 2024 | 925.00 | 0.00 | 0.00% | 925.00 | 933.00 | 925.00 | 4,241 |
| May 07 2024 | 925.00 | 15.00 | 1.65% | 905.00 | 925.00 | 905.00 | 13,699 |
| May 03 2024 | 910.00 | 5.00 | 0.55% | 905.00 | 910.00 | 905.00 | 3,885 |
| May 02 2024 | 905.00 | -15.00 | -1.63% | 905.00 | 905.00 | 905.00 | 7,480 |
| May 01 2024 | 920.00 | 10.00 | 1.10% | 910.00 | 920.00 | 900.00 | 8,769 |
| Apr 30 2024 | 910.00 | 0.00 | 0.00% | 910.00 | 910.00 | 910.00 | 5,765 |
| Apr 29 2024 | 910.00 | -10.00 | -1.09% | 900.00 | 910.00 | 900.00 | 19,769 |
| Apr 26 2024 | 920.00 | 50.00 | 5.75% | 870.00 | 920.00 | 870.00 | 48,481 |
| Apr 25 2024 | 870.00 | 0.00 | 0.00% | 870.00 | 885.00 | 865.00 | 17,847 |
| Apr 24 2024 | 870.00 | 40.00 | 4.82% | 820.00 | 885.00 | 820.00 | 45,531 |
| Apr 23 2024 | 830.00 | 0.00 | 0.00% | 820.00 | 830.00 | 820.00 | 544 |
| Apr 22 2024 | 830.00 | 8.00 | 0.97% | 820.00 | 830.00 | 820.00 | 19,247 |
| Apr 19 2024 | 822.00 | 12.00 | 1.48% | 820.00 | 830.00 | 820.00 | 1,336 |
| Apr 18 2024 | 810.00 | -12.00 | -1.46% | 820.00 | 830.00 | 810.00 | 11,787 |
| Apr 17 2024 | 822.00 | 30.00 | 3.79% | 830.00 | 830.00 | 806.00 | 7,601 |
| Apr 16 2024 | 792.00 | -38.00 | -4.58% | 830.00 | 830.00 | 792.00 | 3,822 |
| Apr 15 2024 | 830.00 | 0.00 | 0.00% | 830.00 | 830.00 | 830.00 | 7,653 |
| Apr 12 2024 | 830.00 | 0.00 | 0.00% | 825.00 | 830.00 | 821.00 | 10,629 |
| Apr 11 2024 | 830.00 | 10.00 | 1.22% | 835.00 | 835.00 | 830.00 | 9,091 |
| Apr 10 2024 | 820.00 | -15.00 | -1.80% | 835.00 | 835.00 | 820.00 | 3,119 |
| Apr 09 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 829.00 | 1,255 |
| Apr 08 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 835.00 | 9,084 |
| Apr 05 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 835.00 | 4,512 |
| Apr 04 2024 | 835.00 | 13.00 | 1.58% | 825.00 | 835.00 | 825.00 | 11,088 |
| Apr 03 2024 | 822.00 | -3.00 | -0.36% | 820.00 | 830.00 | 820.00 | 11,179 |
| Apr 02 2024 | 825.00 | 20.00 | 2.48% | 805.00 | 825.00 | 805.00 | 14,438 |
| Mar 28 2024 | 805.00 | 0.00 | 0.00% | 805.00 | 805.00 | 805.00 | 8,521 |
| Mar 27 2024 | 805.00 | 0.00 | 0.00% | 805.00 | 805.00 | 805.00 | 5,200 |
| Mar 26 2024 | 805.00 | 0.00 | 0.00% | 805.00 | 820.00 | 790.00 | 18,755 |
| Mar 25 2024 | 805.00 | -10.00 | -1.23% | 815.00 | 830.00 | 800.00 | 33,933 |
| Mar 22 2024 | 815.00 | -5.00 | -0.61% | 815.00 | 815.00 | 815.00 | 8,659 |
| Mar 21 2024 | 820.00 | -15.00 | -1.80% | 835.00 | 850.00 | 820.00 | 11,135 |
| Mar 20 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 835.00 | 2,267 |
| Mar 19 2024 | 835.00 | 5.00 | 0.60% | 835.00 | 835.00 | 835.00 | 11,077 |
| Mar 18 2024 | 830.00 | -5.00 | -0.60% | 835.00 | 835.00 | 830.00 | 5,757 |
| Mar 15 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 835.00 | 1,950 |
| Mar 14 2024 | 835.00 | 5.00 | 0.60% | 830.00 | 835.00 | 830.00 | 6,091 |
| Mar 13 2024 | 830.00 | 30.00 | 3.75% | 822.50 | 830.00 | 822.50 | 13,458 |
| Mar 12 2024 | 800.00 | 0.00 | 0.00% | 825.00 | 827.50 | 800.00 | 12,916 |
| Mar 11 2024 | 800.00 | -27.50 | -3.32% | 827.50 | 827.50 | 800.00 | 8,052 |
