Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
MSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 339.64 | 341.585 | 338.885 | 511,178 |
| 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% | 348.695 | 349.32 | 346.03 | 563,571 |
| 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 | 348.15 | 420,114 |
| 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% | 353.47 | 354.1988 | 350.02 | 507,982 |
| 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 | 455,135 |
| 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% | 341.46 | 344.67 | 339.04 | 1,117,890 |
| 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 |
| Mar 08 2024 | 335.41 | 1.21 | 0.36% | 333.87 | 337.38 | 332.3616 | 622,351 |
| Mar 07 2024 | 334.20 | -3.33 | -0.99% | 338.25 | 338.295 | 333.99 | 529,191 |
| Mar 06 2024 | 337.53 | 5.72 | 1.72% | 334.96 | 339.63 | 333.13 | 771,143 |
| Mar 05 2024 | 331.81 | -3.96 | -1.18% | 335.32 | 335.6799 | 329.66 | 574,508 |
| Mar 04 2024 | 335.77 | 0.21 | 0.06% | 335.05 | 335.80 | 332.835 | 507,160 |
| Mar 01 2024 | 335.56 | 5.17 | 1.56% | 330.88 | 335.88 | 330.03 | 463,264 |
| Feb 29 2024 | 330.39 | -0.86 | -0.26% | 332.63 | 334.68 | 328.13 | 1,064,209 |
| Feb 28 2024 | 331.25 | 2.57 | 0.78% | 328.82 | 332.11 | 328.07 | 369,860 |
| Feb 27 2024 | 328.68 | 0.13 | 0.04% | 328.29 | 328.78 | 326.22 | 351,553 |
| Feb 26 2024 | 328.55 | -1.72 | -0.52% | 331.75 | 332.40 | 327.965 | 553,113 |
| Feb 23 2024 | 330.27 | -0.77 | -0.23% | 331.33 | 333.61 | 330.15 | 442,229 |
| Feb 22 2024 | 331.04 | 6.22 | 1.91% | 327.75 | 332.76 | 325.78 | 560,027 |
| Feb 21 2024 | 324.82 | 1.78 | 0.55% | 325.04 | 325.985 | 321.99 | 430,232 |
| Feb 20 2024 | 323.04 | 2.55 | 0.80% | 319.34 | 326.07 | 318.20 | 641,012 |
| Feb 16 2024 | 320.49 | -3.41 | -1.05% | 324.16 | 324.16 | 319.40 | 548,651 |
| Feb 15 2024 | 323.90 | 4.51 | 1.41% | 318.86 | 325.11 | 318.42 | 725,050 |
| Feb 14 2024 | 319.39 | 0.17 | 0.05% | 319.81 | 320.11 | 316.34 | 495,085 |
| Feb 13 2024 | 319.22 | -0.87 | -0.27% | 321.415 | 321.60 | 314.84 | 733,855 |
| Feb 12 2024 | 320.09 | -10.80 | -3.26% | 330.00 | 330.80 | 319.55 | 907,139 |
| Feb 09 2024 | 330.89 | 2.54 | 0.77% | 324.74 | 333.00 | 323.00 | 1,203,315 |
| Feb 08 2024 | 328.35 | 0.42 | 0.13% | 330.00 | 330.39 | 326.15 | 941,078 |
| Feb 07 2024 | 327.93 | 2.55 | 0.78% | 328.50 | 328.915 | 326.34 | 543,497 |
| Feb 06 2024 | 325.38 | 0.08 | 0.02% | 324.91 | 326.955 | 321.46 | 704,372 |
| Feb 05 2024 | 325.30 | -2.32 | -0.71% | 326.60 | 326.67 | 323.63 | 670,400 |
| Feb 02 2024 | 327.62 | 2.47 | 0.76% | 324.72 | 329.99 | 324.72 | 568,732 |
| Feb 01 2024 | 325.15 | 5.65 | 1.77% | 319.62 | 325.21 | 318.80 | 533,051 |
| Jan 31 2024 | 319.50 | -8.02 | -2.45% | 326.58 | 327.84 | 319.49 | 832,444 |
| Jan 30 2024 | 327.52 | 0.77 | 0.24% | 325.86 | 328.08 | 325.65 | 790,892 |
| Jan 29 2024 | 326.75 | 0.65 | 0.20% | 325.38 | 328.23 | 325.07 | 622,753 |
| Jan 26 2024 | 326.10 | -2.49 | -0.76% | 328.00 | 329.2699 | 326.08 | 486,104 |
