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 |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 192.17 | 3.73 | 1.98% | 187.29 | 193.59 | 187.11 | 47.00 |
| Jul 17 2024 | 188.44 | -4.88 | -2.52% | 193.46 | 196.40 | 186.68 | 71.00 |
| Jul 16 2024 | 193.32 | 2.11 | 1.10% | 190.24 | 194.50 | 184.17 | 206.00 |
| Jul 15 2024 | 191.21 | 13.06 | 7.33% | 178.79 | 192.06 | 178.79 | 422.00 |
| Jul 14 2024 | 178.15 | 7.45 | 4.36% | 172.15 | 178.15 | 172.05 | 87.00 |
| Jul 13 2024 | 170.70 | 3.30 | 1.97% | 167.21 | 171.75 | 166.27 | 158.00 |
| Jul 12 2024 | 167.40 | 3.33 | 2.03% | 163.58 | 168.08 | 162.15 | 66.00 |
| Jul 11 2024 | 164.07 | -6.56 | -3.84% | 170.63 | 173.40 | 163.60 | 134.00 |
| Jul 10 2024 | 170.63 | 1.49 | 0.88% | 168.69 | 174.06 | 167.05 | 177.00 |
| Jul 09 2024 | 169.14 | 2.55 | 1.53% | 166.25 | 172.28 | 163.98 | 181.00 |
| Jul 08 2024 | 166.59 | 8.90 | 5.64% | 158.69 | 169.49 | 146.03 | 1,026.00 |
| Jul 07 2024 | 157.69 | -13.81 | -8.05% | 171.67 | 171.67 | 157.69 | 158.00 |
| Jul 06 2024 | 171.50 | 11.80 | 7.39% | 160.07 | 172.73 | 159.01 | 387.00 |
| Jul 05 2024 | 159.70 | 4.54 | 2.93% | 152.84 | 162.63 | 145.28 | 724.00 |
| Jul 04 2024 | 155.16 | -13.73 | -8.13% | 170.05 | 170.05 | 154.05 | 1,337.00 |
| Jul 03 2024 | 168.89 | -15.66 | -8.49% | 184.76 | 184.76 | 166.91 | 577.00 |
| Jul 02 2024 | 184.55 | 9.40 | 5.37% | 174.98 | 185.79 | 174.98 | 106.00 |
| Jul 01 2024 | 175.15 | -0.610 | -0.35% | 176.36 | 178.48 | 174.34 | 332.00 |
| Jun 30 2024 | 175.76 | 7.69 | 4.58% | 168.07 | 176.78 | 164.86 | 382.00 |
| Jun 29 2024 | 168.07 | 0.650 | 0.39% | 167.68 | 172.19 | 167.54 | 232.00 |
| Jun 28 2024 | 167.42 | -12.20 | -6.79% | 179.70 | 179.70 | 167.04 | 748.00 |
| Jun 27 2024 | 179.62 | 15.58 | 9.50% | 163.99 | 180.65 | 162.16 | 519.00 |
| Jun 26 2024 | 164.04 | 0.110 | 0.07% | 163.94 | 167.16 | 162.08 | 280.00 |
| Jun 25 2024 | 163.93 | 5.76 | 3.64% | 158.17 | 166.81 | 157.15 | 724.00 |
| Jun 24 2024 | 158.17 | 3.78 | 2.45% | 154.23 | 158.17 | 147.73 | 800.00 |
| Jun 23 2024 | 154.39 | -5.51 | -3.45% | 161.23 | 162.35 | 153.87 | 159.00 |
| Jun 22 2024 | 159.90 | -1.19 | -0.74% | 160.04 | 163.17 | 159.61 | 153.00 |
| Jun 21 2024 | 161.09 | 0.490 | 0.31% | 159.48 | 161.62 | 155.18 | 398.00 |
| Jun 20 2024 | 160.60 | -0.750 | -0.46% | 161.96 | 168.14 | 157.77 | 356.00 |
| Jun 19 2024 | 161.35 | -2.30 | -1.41% | 163.72 | 169.51 | 161.24 | 539.00 |
| Jun 18 2024 | 163.65 | -7.61 | -4.44% | 171.22 | 171.22 | 154.23 | 1,490.00 |
| Jun 17 2024 | 171.26 | -9.01 | -5.00% | 180.43 | 180.43 | 167.34 | 469.00 |
| Jun 16 2024 | 180.27 | 7.33 | 4.24% | 173.36 | 180.27 | 171.41 | 189.00 |
| Jun 15 2024 | 172.94 | 2.56 | 1.50% | 171.18 | 174.69 | 170.21 | 304.00 |
| Jun 14 2024 | 170.38 | -6.67 | -3.77% | 176.23 | 177.74 | 167.38 | 645.00 |
| Jun 13 2024 | 177.05 | -8.87 | -4.77% | 186.43 | 186.43 | 174.36 | 408.00 |
| Jun 12 2024 | 185.92 | 7.04 | 3.94% | 176.79 | 192.93 | 174.53 | 784.00 |
| Jun 11 2024 | 178.88 | -10.51 | -5.55% | 190.58 | 190.58 | 172.90 | 954.00 |
| Jun 10 2024 | 189.39 | -3.81 | -1.97% | 193.21 | 194.22 | 188.71 | 331.00 |
| Jun 09 2024 | 193.20 | 4.87 | 2.59% | 189.01 | 193.80 | 187.59 | 111.00 |
| Jun 08 2024 | 188.33 | -5.23 | -2.70% | 193.72 | 198.81 | 188.33 | 164.00 |
| Jun 07 2024 | 193.56 | -10.04 | -4.93% | 202.40 | 205.08 | 186.05 | 665.00 |
| Jun 06 2024 | 203.60 | -4.10 | -1.97% | 206.91 | 208.03 | 200.45 | 270.00 |
| Jun 05 2024 | 207.70 | 3.18 | 1.55% | 205.00 | 209.50 | 204.52 | 320.00 |
| Jun 04 2024 | 204.52 | 8.71 | 4.45% | 195.76 | 204.98 | 195.51 | 360.00 |
| Jun 03 2024 | 195.81 | 1.01 | 0.52% | 194.67 | 198.98 | 193.15 | 244.00 |
| Jun 02 2024 | 194.80 | -3.42 | -1.73% | 198.16 | 199.45 | 193.41 | 243.00 |
| Jun 01 2024 | 198.22 | 1.11 | 0.56% | 198.49 | 199.80 | 197.85 | 51.00 |
| May 31 2024 | 197.11 | -2.18 | -1.09% | 199.08 | 203.10 | 196.20 | 304.00 |
| May 30 2024 | 199.29 | -0.600 | -0.30% | 200.70 | 204.49 | 196.36 | 432.00 |
| May 29 2024 | 199.89 | -0.480 | -0.24% | 199.24 | 205.47 | 198.69 | 463.00 |
| May 28 2024 | 200.37 | -1.53 | -0.76% | 201.33 | 205.64 | 196.14 | 981.00 |
| May 27 2024 | 201.90 | 7.85 | 4.05% | 194.96 | 205.05 | 194.30 | 860.00 |
| May 26 2024 | 194.05 | -5.43 | -2.72% | 199.48 | 199.84 | 192.12 | 510.00 |
| May 25 2024 | 199.48 | 0.560 | 0.28% | 198.82 | 202.66 | 197.94 | 230.00 |
| May 24 2024 | 198.92 | -11.64 | -5.53% | 209.73 | 209.73 | 194.35 | 954.00 |
| May 23 2024 | 210.56 | -0.350 | -0.17% | 211.39 | 213.26 | 199.17 | 858.00 |
| May 22 2024 | 210.91 | -0.290 | -0.14% | 211.59 | 216.93 | 208.17 | 959.00 |
| May 21 2024 | 211.20 | -9.32 | -4.23% | 220.46 | 222.81 | 207.55 | 1,017.00 |
| May 20 2024 | 220.52 | 18.36 | 9.08% | 202.24 | 222.15 | 198.52 | 1,224.00 |
| May 19 2024 | 202.16 | -3.91 | -1.90% | 206.28 | 208.80 | 198.70 | 548.00 |
| May 18 2024 | 206.07 | 3.98 | 1.97% | 201.35 | 209.09 | 201.35 | 515.00 |
| May 17 2024 | 202.09 | 12.26 | 6.46% | 190.29 | 203.56 | 189.76 | 894.00 |
| May 16 2024 | 189.83 | 2.83 | 1.51% | 187.52 | 197.37 | 186.87 | 789.00 |
| May 15 2024 | 187.00 | 19.07 | 11.36% | 168.63 | 188.06 | 167.01 | 672.00 |
| May 14 2024 | 167.93 | -6.12 | -3.52% | 174.57 | 175.55 | 167.43 | 308.00 |
| May 13 2024 | 174.05 | 2.84 | 1.66% | 171.42 | 177.70 | 164.13 | 521.00 |
| May 12 2024 | 171.21 | -1.86 | -1.07% | 173.07 | 175.51 | 169.54 | 282.00 |
| May 11 2024 | 173.07 | -1.34 | -0.77% | 173.21 | 175.39 | 170.21 | 241.00 |
| May 10 2024 | 174.41 | -4.95 | -2.76% | 179.77 | 183.62 | 171.58 | 298.00 |
| May 09 2024 | 179.36 | 10.48 | 6.21% | 168.91 | 180.33 | 166.52 | 342.00 |
| May 08 2024 | 168.88 | -7.82 | -4.43% | 176.22 | 177.21 | 166.70 | 701.00 |
| May 07 2024 | 176.70 | -4.11 | -2.27% | 180.73 | 188.83 | 176.69 | 678.00 |
| May 06 2024 | 180.81 | 7.33 | 4.23% | 173.77 | 184.83 | 173.56 | 370.00 |
| May 05 2024 | 173.48 | -0.160 | -0.09% | 173.46 | 175.89 | 169.08 | 367.00 |
| May 04 2024 | 173.64 | 4.00 | 2.36% | 169.65 | 175.57 | 167.87 | 343.00 |
| May 03 2024 | 169.64 | 6.22 | 3.81% | 162.93 | 170.56 | 160.64 | 691.00 |
| May 02 2024 | 163.42 | 3.88 | 2.43% | 159.13 | 165.84 | 152.62 | 919.00 |
| May 01 2024 | 159.54 | 10.20 | 6.83% | 149.86 | 160.00 | 141.36 | 1,757.00 |
| Apr 30 2024 | 149.34 | -12.90 | -7.95% | 162.27 | 164.25 | 144.44 | 1,119.00 |
| Apr 29 2024 | 162.24 | -0.620 | -0.38% | 164.28 | 164.97 | 157.76 | 875.00 |
| Apr 28 2024 | 162.86 | -3.70 | -2.22% | 166.43 | 170.63 | 162.86 | 568.00 |
| Apr 27 2024 | 166.56 | 1.29 | 0.78% | 166.11 | 167.90 | 159.33 | 473.00 |
| Apr 26 2024 | 165.27 | -6.77 | -3.94% | 172.83 | 172.83 | 163.60 | 490.00 |
| Apr 25 2024 | 172.04 | -9.46 | -5.21% | 175.05 | 176.77 | 167.68 | 433.00 |
| Apr 24 2024 | 181.50 | -2.39 | -1.30% | 183.90 | 187.87 | 180.83 | 238.00 |
| Apr 23 2024 | 183.89 | -0.670 | -0.36% | 185.22 | 188.64 | 180.88 | 338.00 |
| Apr 22 2024 | 184.56 | 7.81 | 4.42% | 176.15 | 186.61 | 173.43 | 984.00 |
| Apr 21 2024 | 176.75 | -1.07 | -0.60% | 176.44 | 180.25 | 174.52 | 622.00 |
| Apr 20 2024 | 177.82 | 7.19 | 4.21% | 169.12 | 178.79 | 165.81 | 431.00 |
