Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MS-K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 24.61 | 0.17 | 0.70% | 24.40 | 24.61 | 24.40 | 77,274 |
| May 17 2024 | 24.44 | -0.20 | -0.81% | 24.56 | 24.635 | 24.37 | 78,027 |
| May 16 2024 | 24.64 | -0.03 | -0.12% | 24.64 | 24.75 | 24.60 | 53,766 |
| May 15 2024 | 24.67 | 0.28 | 1.15% | 24.53 | 24.67 | 24.50 | 47,778 |
| May 14 2024 | 24.39 | -0.13 | -0.52% | 24.56 | 24.6117 | 24.38 | 44,894 |
| May 13 2024 | 24.5175 | 0.08 | 0.32% | 24.47 | 24.55 | 24.4062 | 28,729 |
| May 10 2024 | 24.44 | 0.03 | 0.12% | 24.36 | 24.50 | 24.32 | 35,191 |
| May 09 2024 | 24.41 | 0.00 | 0.00% | 24.45 | 24.50 | 24.3109 | 54,467 |
| May 08 2024 | 24.41 | -0.25 | -1.01% | 24.60 | 24.72 | 24.3484 | 74,160 |
| May 07 2024 | 24.66 | -0.09 | -0.36% | 24.82 | 24.85 | 24.61 | 38,827 |
| May 06 2024 | 24.75 | 0.17 | 0.69% | 24.63 | 24.83 | 24.57 | 60,243 |
| May 03 2024 | 24.58 | 0.20 | 0.82% | 24.56 | 24.62 | 24.465 | 47,494 |
| May 02 2024 | 24.38 | 0.22 | 0.91% | 24.20 | 24.46 | 24.11 | 78,041 |
| May 01 2024 | 24.16 | 0.20 | 0.83% | 24.02 | 24.28 | 23.96 | 75,763 |
| Apr 30 2024 | 23.96 | -0.46 | -1.88% | 24.39 | 24.42 | 23.89 | 144,482 |
| Apr 29 2024 | 24.42 | 0.18 | 0.74% | 24.31 | 24.42 | 24.2186 | 47,522 |
| Apr 26 2024 | 24.24 | -0.01 | -0.04% | 24.27 | 24.43 | 24.21 | 49,121 |
| Apr 25 2024 | 24.25 | -0.18 | -0.74% | 24.26 | 24.31 | 24.14 | 39,532 |
| Apr 24 2024 | 24.43 | 0.04 | 0.16% | 24.33 | 24.455 | 24.20 | 57,299 |
| Apr 23 2024 | 24.39 | 0.33 | 1.37% | 24.12 | 24.39 | 24.02 | 83,357 |
| Apr 22 2024 | 24.06 | 0.01 | 0.04% | 24.13 | 24.16 | 24.06 | 47,393 |
| Apr 19 2024 | 24.05 | 0.04 | 0.17% | 24.13 | 24.16 | 24.00 | 44,091 |
| Apr 18 2024 | 24.01 | -0.23 | -0.95% | 24.31 | 24.31 | 23.97 | 71,266 |
| Apr 17 2024 | 24.24 | 0.00 | 0.00% | 24.32 | 24.34 | 24.17 | 49,540 |
| Apr 16 2024 | 24.24 | -0.07 | -0.29% | 24.25 | 24.3884 | 24.01 | 132,923 |
| Apr 15 2024 | 24.31 | -0.21 | -0.86% | 24.59 | 24.59 | 24.21 | 99,177 |
| Apr 12 2024 | 24.52 | -0.11 | -0.45% | 24.65 | 24.68 | 24.52 | 48,976 |
| Apr 11 2024 | 24.63 | -0.09 | -0.36% | 24.79 | 24.80 | 24.58 | 86,825 |
| Apr 10 2024 | 24.72 | -0.23 | -0.92% | 24.81 | 24.8543 | 24.55 | 85,498 |
| Apr 09 2024 | 24.95 | 0.05 | 0.20% | 24.93 | 24.98 | 24.81 | 93,517 |
| Apr 08 2024 | 24.90 | -0.08 | -0.32% | 24.98 | 25.00 | 24.85 | 43,355 |
| Apr 05 2024 | 24.98 | 0.04 | 0.16% | 24.92 | 25.05 | 24.86 | 33,578 |
| Apr 04 2024 | 24.94 | 0.06 | 0.24% | 24.90 | 24.98 | 24.8927 | 45,135 |
| Apr 03 2024 | 24.88 | -0.01 | -0.04% | 24.84 | 24.94 | 24.80 | 45,367 |
| Apr 02 2024 | 24.89 | -0.09 | -0.36% | 24.88 | 24.95 | 24.80 | 67,137 |
| Apr 01 2024 | 24.98 | -0.01 | -0.04% | 24.96 | 25.05 | 24.80 | 101,786 |
| Mar 28 2024 | 24.99 | 0.06 | 0.24% | 24.93 | 25.06 | 24.92 | 132,758 |
| Mar 27 2024 | 24.93 | -0.05 | -0.20% | 24.70 | 24.98 | 24.5957 | 104,097 |
| Mar 26 2024 | 24.98 | 0.06 | 0.24% | 24.95 | 25.0199 | 24.92 | 56,674 |
| Mar 25 2024 | 24.92 | -0.09 | -0.36% | 25.04 | 25.05 | 24.8701 | 81,054 |
| Mar 22 2024 | 25.01 | 0.07 | 0.28% | 25.00 | 25.065 | 24.90 | 102,537 |
| Mar 21 2024 | 24.94 | -0.03 | -0.12% | 25.08 | 25.22 | 24.86 | 148,895 |
| Mar 20 2024 | 24.97 | -0.14 | -0.56% | 25.07 | 25.15 | 24.82 | 122,195 |
| Mar 19 2024 | 25.11 | 0.28 | 1.13% | 24.83 | 25.15 | 24.8175 | 185,791 |
| Mar 18 2024 | 24.83 | 0.21 | 0.85% | 24.68 | 24.85 | 24.65 | 245,066 |
| Mar 15 2024 | 24.62 | -0.05 | -0.20% | 24.71 | 24.82 | 24.52 | 62,256 |
| Mar 14 2024 | 24.67 | -0.10 | -0.40% | 24.83 | 24.8534 | 24.5801 | 54,728 |
| Mar 13 2024 | 24.77 | -0.08 | -0.32% | 24.85 | 24.90 | 24.76 | 134,761 |
| Mar 12 2024 | 24.85 | -0.01 | -0.04% | 24.90 | 24.9099 | 24.72 | 54,880 |
| Mar 11 2024 | 24.86 | -0.04 | -0.16% | 24.95 | 24.99 | 24.86 | 39,199 |
| Mar 08 2024 | 24.90 | -0.01 | -0.04% | 25.02 | 25.02 | 24.90 | 76,262 |
| Mar 07 2024 | 24.91 | 0.04 | 0.14% | 24.94 | 25.0641 | 24.8785 | 75,404 |
| Mar 06 2024 | 24.875 | 0.02 | 0.10% | 24.92 | 24.99 | 24.85 | 108,419 |
| Mar 05 2024 | 24.85 | 0.02 | 0.08% | 24.90 | 24.97 | 24.77 | 109,052 |
| Mar 04 2024 | 24.83 | -0.12 | -0.48% | 24.97 | 25.0199 | 24.83 | 57,037 |
| Mar 01 2024 | 24.95 | -0.24 | -0.95% | 25.18 | 25.18 | 24.95 | 110,948 |
| Feb 29 2024 | 25.19 | 0.23 | 0.92% | 25.10 | 25.24 | 24.91 | 117,457 |
| Feb 28 2024 | 24.96 | -0.13 | -0.52% | 25.13 | 25.18 | 24.95 | 39,173 |
| Feb 27 2024 | 25.09 | -0.10 | -0.40% | 25.19 | 25.19 | 25.0513 | 42,014 |
| Feb 26 2024 | 25.19 | 0.02 | 0.08% | 25.23 | 25.2789 | 25.0936 | 38,346 |
| Feb 23 2024 | 25.17 | 0.17 | 0.68% | 24.99 | 25.24 | 24.98 | 83,219 |
| Feb 22 2024 | 25.00 | 0.11 | 0.44% | 25.02 | 25.02 | 24.87 | 44,429 |
| Feb 21 2024 | 24.89 | -0.09 | -0.36% | 25.05 | 25.0886 | 24.89 | 44,301 |
