Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 92.53 | 1.38 | 1.51% | 91.05 | 92.765 | 90.83 | 480,327 |
| May 17 2024 | 91.15 | -1.00 | -1.09% | 92.35 | 92.41 | 90.65 | 375,387 |
| May 16 2024 | 92.15 | -1.15 | -1.23% | 93.16 | 93.37 | 92.12 | 299,274 |
| May 15 2024 | 93.30 | -0.51 | -0.54% | 94.19 | 94.31 | 92.85 | 346,673 |
| May 14 2024 | 93.81 | 1.25 | 1.35% | 92.94 | 94.01 | 92.57 | 369,273 |
| May 13 2024 | 92.56 | -0.43 | -0.46% | 93.30 | 93.35 | 92.40 | 274,245 |
| May 10 2024 | 92.99 | 0.78 | 0.85% | 92.25 | 93.13 | 91.76 | 289,008 |
| May 09 2024 | 92.21 | 0.55 | 0.60% | 91.83 | 92.28 | 91.44 | 220,737 |
| May 08 2024 | 91.66 | -0.36 | -0.39% | 91.78 | 92.00 | 91.075 | 366,180 |
| May 07 2024 | 92.02 | 0.50 | 0.55% | 91.78 | 92.445 | 91.65 | 512,738 |
| May 06 2024 | 91.52 | -0.10 | -0.11% | 92.44 | 92.63 | 91.39 | 299,605 |
| May 03 2024 | 91.62 | 0.50 | 0.55% | 91.99 | 92.40 | 91.175 | 289,232 |
| May 02 2024 | 91.12 | 0.16 | 0.18% | 91.46 | 91.46 | 90.67 | 212,913 |
| May 01 2024 | 90.96 | -0.28 | -0.31% | 91.02 | 92.12 | 90.45 | 354,192 |
| Apr 30 2024 | 91.24 | -1.78 | -1.91% | 92.36 | 92.64 | 91.1675 | 400,772 |
| Apr 29 2024 | 93.02 | -0.20 | -0.21% | 93.66 | 93.78 | 92.71 | 306,014 |
| Apr 26 2024 | 93.22 | -0.01 | -0.01% | 93.15 | 93.92 | 92.92 | 363,044 |
| Apr 25 2024 | 93.23 | -0.19 | -0.20% | 92.94 | 93.72 | 92.11 | 244,211 |
| Apr 24 2024 | 93.42 | 0.16 | 0.17% | 93.28 | 93.695 | 92.44 | 363,737 |
| Apr 23 2024 | 93.26 | 0.71 | 0.77% | 93.08 | 94.13 | 92.58 | 413,412 |
| Apr 22 2024 | 92.55 | 0.09 | 0.10% | 92.99 | 93.19 | 92.19 | 306,939 |
| Apr 19 2024 | 92.46 | 1.02 | 1.12% | 91.56 | 92.55 | 91.29 | 559,740 |
| Apr 18 2024 | 91.44 | 0.34 | 0.37% | 91.58 | 91.90 | 90.77 | 282,503 |
| Apr 17 2024 | 91.10 | -0.26 | -0.28% | 92.02 | 92.185 | 90.90 | 423,667 |
| Apr 16 2024 | 91.36 | -1.08 | -1.17% | 92.13 | 92.55 | 90.64 | 637,145 |
| Apr 15 2024 | 92.44 | -0.24 | -0.26% | 93.20 | 93.89 | 91.95 | 407,713 |
| Apr 12 2024 | 92.68 | -0.20 | -0.22% | 92.26 | 92.81 | 91.73 | 452,669 |
| Apr 11 2024 | 92.88 | -0.04 | -0.04% | 92.40 | 93.09 | 91.965 | 527,124 |
| Apr 10 2024 | 92.92 | -1.71 | -1.81% | 93.42 | 94.05 | 92.18 | 692,617 |
| Apr 09 2024 | 94.63 | 0.21 | 0.22% | 94.59 | 95.13 | 93.36 | 309,439 |
| Apr 08 2024 | 94.42 | -1.15 | -1.20% | 95.19 | 95.88 | 94.36 | 531,980 |
| Apr 05 2024 | 95.57 | 0.07 | 0.07% | 95.66 | 96.13 | 94.94 | 677,415 |
| Apr 04 2024 | 95.50 | 0.39 | 0.41% | 95.50 | 96.01 | 95.00 | 490,373 |
| Apr 03 2024 | 95.11 | 0.43 | 0.45% | 94.55 | 95.51 | 93.94 | 568,949 |
| Apr 02 2024 | 94.68 | -1.27 | -1.32% | 95.59 | 96.28 | 94.24 | 662,894 |
| Apr 01 2024 | 95.95 | -1.09 | -1.12% | 96.75 | 96.885 | 94.21 | 860,053 |
| Mar 28 2024 | 97.04 | -2.48 | -2.49% | 98.73 | 99.89 | 96.40 | 938,314 |
| Mar 27 2024 | 99.52 | 1.91 | 1.96% | 98.69 | 100.35 | 98.29 | 588,512 |
| Mar 26 2024 | 97.61 | -1.40 | -1.41% | 99.00 | 99.72 | 97.61 | 577,503 |
| Mar 25 2024 | 99.01 | 0.56 | 0.57% | 98.40 | 99.45 | 98.12 | 527,306 |
| Mar 22 2024 | 98.45 | -0.78 | -0.79% | 99.23 | 99.33 | 98.33 | 269,776 |
| Mar 21 2024 | 99.23 | 1.36 | 1.39% | 98.08 | 99.51 | 97.84 | 371,841 |
| Mar 20 2024 | 97.87 | 1.06 | 1.09% | 96.63 | 98.335 | 96.20 | 357,384 |
| Mar 19 2024 | 96.81 | 1.23 | 1.29% | 95.63 | 96.967 | 95.53 | 383,725 |
| Mar 18 2024 | 95.58 | -0.76 | -0.79% | 96.43 | 97.385 | 95.39 | 458,740 |
| Mar 15 2024 | 96.34 | -0.23 | -0.24% | 95.89 | 97.37 | 95.89 | 1,456,643 |
| Mar 14 2024 | 96.57 | -0.79 | -0.81% | 97.55 | 97.78 | 95.73 | 505,448 |
| Mar 13 2024 | 97.36 | 0.45 | 0.46% | 96.67 | 97.62 | 96.645 | 371,671 |
| Mar 12 2024 | 96.91 | 0.07 | 0.07% | 96.95 | 97.57 | 96.365 | 297,688 |
| Mar 11 2024 | 96.84 | -2.16 | -2.18% | 98.52 | 98.65 | 95.70 | 383,743 |
| Mar 08 2024 | 99.00 | -1.17 | -1.17% | 100.62 | 100.85 | 98.99 | 372,296 |
| Mar 07 2024 | 100.17 | 1.45 | 1.47% | 99.08 | 100.23 | 98.855 | 434,688 |
| Mar 06 2024 | 98.72 | -0.35 | -0.35% | 99.28 | 99.69 | 98.3193 | 338,683 |
| Mar 05 2024 | 99.07 | -4.01 | -3.89% | 103.00 | 103.00 | 98.985 | 535,668 |
| Mar 04 2024 | 103.08 | 2.88 | 2.87% | 102.00 | 104.76 | 100.67 | 1,004,663 |
| Mar 01 2024 | 100.20 | -0.74 | -0.73% | 100.92 | 101.15 | 100.08 | 418,814 |
| Feb 29 2024 | 100.94 | 0.19 | 0.19% | 101.08 | 101.09 | 99.835 | 481,901 |
| Feb 28 2024 | 100.75 | 0.61 | 0.61% | 99.80 | 101.07 | 99.80 | 275,639 |
| Feb 27 2024 | 100.14 | -0.21 | -0.21% | 100.82 | 101.08 | 99.90 | 384,606 |
| Feb 26 2024 | 100.35 | -0.45 | -0.45% | 100.44 | 100.77 | 99.78 | 338,515 |
| Feb 23 2024 | 100.80 | -0.18 | -0.18% | 101.00 | 101.295 | 100.28 | 351,480 |
| Feb 22 2024 | 100.98 | 0.90 | 0.90% | 100.72 | 101.00 | 100.37 | 431,676 |
| Feb 21 2024 | 100.08 | 1.35 | 1.37% | 99.00 | 100.23 | 98.50 | 355,434 |
