Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSOLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 167.43 | 0.010 | 0.01% | 167.42 | 172.19 | 167.36 | 311.00 |
| Jun 28 2024 | 167.42 | -12.20 | -6.79% | 179.62 | 179.70 | 167.04 | 1,058.00 |
| Jun 27 2024 | 179.62 | 15.33 | 9.33% | 164.04 | 180.65 | 162.16 | 761.00 |
| Jun 26 2024 | 164.29 | 0.360 | 0.22% | 163.78 | 167.16 | 162.08 | 1,006.00 |
| Jun 25 2024 | 163.93 | 6.24 | 3.96% | 158.17 | 166.84 | 157.04 | 984.00 |
| Jun 24 2024 | 157.69 | 3.21 | 2.08% | 154.39 | 160.00 | 147.00 | 1,128.00 |
| Jun 23 2024 | 154.48 | -5.42 | -3.39% | 159.90 | 162.35 | 153.87 | 176.00 |
| Jun 22 2024 | 159.90 | -1.19 | -0.74% | 161.09 | 163.17 | 159.61 | 209.00 |
| Jun 21 2024 | 161.09 | 0.540 | 0.34% | 160.60 | 162.14 | 154.85 | 646.00 |
| Jun 20 2024 | 160.55 | -0.800 | -0.50% | 162.06 | 168.14 | 157.77 | 604.00 |
| Jun 19 2024 | 161.35 | -2.30 | -1.41% | 163.65 | 169.63 | 161.24 | 774.00 |
| Jun 18 2024 | 163.65 | -7.61 | -4.44% | 171.11 | 171.22 | 154.23 | 2,043.00 |
| Jun 17 2024 | 171.26 | -8.45 | -4.70% | 179.72 | 180.43 | 166.02 | 503.00 |
| Jun 16 2024 | 179.71 | 6.77 | 3.91% | 172.94 | 179.85 | 171.40 | 247.00 |
| Jun 15 2024 | 172.94 | 2.56 | 1.50% | 170.38 | 174.69 | 170.21 | 374.00 |
| Jun 14 2024 | 170.38 | -6.67 | -3.77% | 177.05 | 177.74 | 167.13 | 832.00 |
| Jun 13 2024 | 177.05 | -8.79 | -4.73% | 186.43 | 186.43 | 174.36 | 443.00 |
| Jun 12 2024 | 185.84 | 6.96 | 3.89% | 178.88 | 192.93 | 174.53 | 1,027.00 |
| Jun 11 2024 | 178.88 | -10.51 | -5.55% | 189.39 | 190.58 | 172.90 | 1,112.00 |
| Jun 10 2024 | 189.39 | -3.81 | -1.97% | 193.21 | 194.22 | 188.60 | 443.00 |
| Jun 09 2024 | 193.20 | 4.87 | 2.59% | 188.33 | 193.80 | 187.59 | 145.00 |
| Jun 08 2024 | 188.33 | -5.23 | -2.70% | 193.72 | 198.81 | 188.33 | 209.00 |
| Jun 07 2024 | 193.56 | -9.63 | -4.74% | 203.60 | 205.38 | 182.74 | 842.00 |
| Jun 06 2024 | 203.19 | -4.81 | -2.31% | 207.70 | 208.03 | 200.45 | 311.00 |
| Jun 05 2024 | 208.00 | 3.32 | 1.62% | 195.81 | 209.50 | 195.19 | 603.00 |
| Jun 04 2024 | 204.68 | 8.87 | 4.53% | 195.81 | 204.98 | 195.19 | 404.00 |
| Jun 03 2024 | 195.81 | 1.01 | 0.52% | 194.80 | 201.73 | 193.15 | 313.00 |
| Jun 02 2024 | 194.80 | -3.14 | -1.59% | 198.22 | 199.45 | 193.04 | 307.00 |
| Jun 01 2024 | 197.94 | 0.830 | 0.42% | 198.49 | 200.38 | 197.85 | 53.00 |
| May 31 2024 | 197.11 | -2.18 | -1.09% | 199.08 | 203.10 | 196.20 | 392.00 |
| May 30 2024 | 199.29 | -0.560 | -0.28% | 199.89 | 204.49 | 195.83 | 531.00 |
| May 29 2024 | 199.85 | 0.00 | 0.00% | 199.24 | 205.47 | 198.69 | 616.00 |
| May 28 2024 | 199.85 | -1.74 | -0.86% | 201.58 | 205.64 | 196.14 | 1,208.00 |
| May 27 2024 | 201.59 | 7.54 | 3.89% | 194.96 | 205.05 | 193.87 | 945.00 |
| May 26 2024 | 194.05 | -5.95 | -2.98% | 199.48 | 199.84 | 192.12 | 640.00 |
| May 25 2024 | 200.00 | 0.430 | 0.22% | 198.82 | 202.66 | 197.94 | 267.00 |
| May 24 2024 | 199.57 | -10.99 | -5.22% | 209.73 | 209.84 | 194.35 | 1,297.00 |
| May 23 2024 | 210.56 | -0.380 | -0.18% | 211.39 | 213.26 | 198.06 | 1,133.00 |
| May 22 2024 | 210.94 | -0.680 | -0.32% | 211.59 | 216.93 | 208.17 | 1,292.00 |
| May 21 2024 | 211.62 | -7.90 | -3.60% | 220.26 | 222.81 | 207.55 | 1,310.00 |
| May 20 2024 | 219.52 | 17.36 | 8.59% | 202.24 | 222.15 | 198.52 | 1,907.00 |
| May 19 2024 | 202.16 | -3.91 | -1.90% | 206.28 | 208.80 | 198.70 | 684.00 |
| May 18 2024 | 206.07 | 3.98 | 1.97% | 201.35 | 209.09 | 201.35 | 531.00 |
| May 17 2024 | 202.09 | 12.56 | 6.63% | 189.83 | 203.56 | 189.76 | 953.00 |
| May 16 2024 | 189.53 | 2.23 | 1.19% | 187.52 | 197.37 | 186.39 | 840.00 |
| May 15 2024 | 187.30 | 19.04 | 11.32% | 168.63 | 188.06 | 167.01 | 820.00 |
| May 14 2024 | 168.26 | -6.42 | -3.68% | 173.84 | 175.68 | 167.43 | 355.00 |
| May 13 2024 | 174.68 | 3.47 | 2.03% | 171.42 | 177.70 | 164.13 | 465.00 |
| May 12 2024 | 171.21 | -1.86 | -1.07% | 173.04 | 175.51 | 169.54 | 348.00 |
| May 11 2024 | 173.07 | -1.34 | -0.77% | 172.19 | 175.39 | 170.21 | 253.00 |
| May 10 2024 | 174.41 | -4.95 | -2.76% | 179.77 | 183.62 | 171.58 | 380.00 |
| May 09 2024 | 179.36 | 10.45 | 6.19% | 168.88 | 180.33 | 166.52 | 497.00 |
| May 08 2024 | 168.91 | -7.79 | -4.41% | 176.22 | 177.26 | 166.70 | 811.00 |
| May 07 2024 | 176.70 | -3.74 | -2.07% | 180.81 | 188.83 | 176.69 | 883.00 |
| May 06 2024 | 180.44 | 6.96 | 4.01% | 173.77 | 184.83 | 173.56 | 469.00 |
| May 05 2024 | 173.48 | -0.160 | -0.09% | 173.64 | 175.92 | 169.08 | 452.00 |
| May 04 2024 | 173.64 | 4.00 | 2.36% | 169.65 | 175.57 | 167.87 | 349.00 |
| May 03 2024 | 169.64 | 6.12 | 3.74% | 162.93 | 170.58 | 160.15 | 1,000.00 |
| May 02 2024 | 163.52 | 4.27 | 2.68% | 159.13 | 165.95 | 152.57 | 1,453.00 |
| May 01 2024 | 159.25 | 8.65 | 5.74% | 149.86 | 160.00 | 141.36 | 2,652.00 |
| Apr 30 2024 | 150.60 | -11.66 | -7.19% | 162.27 | 164.25 | 144.44 | 1,502.00 |
| Apr 29 2024 | 162.26 | -0.470 | -0.29% | 185.22 | 187.95 | 155.71 | 1,708.00 |
| Apr 28 2024 | 162.73 | -4.01 | -2.40% | 166.43 | 170.63 | 162.73 | 895.00 |
| Apr 27 2024 | 166.74 | 1.02 | 0.62% | 166.11 | 167.90 | 159.33 | 473.00 |
| Apr 26 2024 | 165.72 | -7.11 | -4.11% | 172.04 | 172.83 | 163.60 | 537.00 |
| Apr 25 2024 | 172.83 | -11.06 | -6.01% | 185.31 | 185.31 | 167.68 | 478.00 |
| Apr 24 2024 | 183.89 | 0.00 | 0.00% | 183.89 | 187.87 | 173.31 | 408.00 |
| Apr 23 2024 | 183.89 | -1.17 | -0.63% | 185.22 | 188.64 | 180.88 | 621.00 |
| Apr 22 2024 | 185.06 | 8.92 | 5.06% | 176.31 | 186.61 | 173.43 | 793.00 |
| Apr 21 2024 | 176.14 | -1.68 | -0.94% | 176.44 | 180.25 | 174.52 | 808.00 |
| Apr 20 2024 | 177.82 | 7.19 | 4.21% | 169.11 | 178.79 | 165.81 | 533.00 |
| Apr 19 2024 | 170.63 | 3.25 | 1.94% | 166.19 | 174.29 | 153.01 | 1,823.00 |
| Apr 18 2024 | 167.38 | 10.57 | 6.74% | 155.84 | 168.83 | 152.12 | 2,547.00 |
| Apr 17 2024 | 156.81 | -3.88 | -2.41% | 160.22 | 167.13 | 150.51 | 2,597.00 |
| Apr 16 2024 | 160.69 | -3.06 | -1.87% | 163.07 | 165.43 | 148.81 | 3,236.00 |
| Apr 15 2024 | 163.75 | -14.81 | -8.29% | 176.24 | 184.08 | 155.59 | 6,521.00 |
| Apr 14 2024 | 178.56 | 15.32 | 9.38% | 161.45 | 179.06 | 152.96 | 3,405.00 |
| Apr 13 2024 | 163.24 | -16.73 | -9.30% | 179.55 | 183.39 | 144.01 | 3,574.00 |
| Apr 12 2024 | 179.97 | -24.53 | -12.00% | 204.50 | 206.96 | 173.47 | 2,109.00 |
| Apr 11 2024 | 204.50 | 1.21 | 0.60% | 202.75 | 207.04 | 201.01 | 1,091.00 |
| Apr 10 2024 | 203.29 | 0.170 | 0.08% | 202.92 | 207.05 | 192.93 | 1,709.00 |
| Apr 09 2024 | 203.12 | -9.01 | -4.25% | 212.15 | 213.27 | 200.12 | 1,308.00 |
| Apr 08 2024 | 212.13 | 1.42 | 0.67% | 211.13 | 219.19 | 205.67 | 910.00 |
| Apr 07 2024 | 210.71 | 0.590 | 0.28% | 209.57 | 214.39 | 206.77 | 878.00 |
| Apr 06 2024 | 210.12 | 3.42 | 1.65% | 204.46 | 211.19 | 204.25 | 701.00 |
| Apr 05 2024 | 206.70 | -8.86 | -4.11% | 215.88 | 217.87 | 198.15 | 1,784.00 |
| Apr 04 2024 | 215.56 | -4.12 | -1.88% | 219.68 | 223.26 | 213.16 | 825.00 |
| Apr 03 2024 | 219.68 | 5.07 | 2.36% | 214.56 | 225.51 | 208.60 | 1,455.00 |
| Apr 02 2024 | 214.61 | -11.40 | -5.04% | 226.04 | 226.15 | 207.07 | 2,328.00 |
| Apr 01 2024 | 226.01 | -12.51 | -5.24% | 237.64 | 239.64 | 220.89 | 933.00 |
| Mar 31 2024 | 238.52 | 9.20 | 4.01% | 229.41 | 238.52 | 214.70 | 555.00 |
| Mar 30 2024 | 229.32 | 3.11 | 1.37% | 225.74 | 235.04 | 224.39 | 1,030.00 |
