Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
MSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 830.00 | 0.00 | 0.00% | 820.00 | 830.00 | 820.00 | 544 |
| Apr 22 2024 | 830.00 | 8.00 | 0.97% | 820.00 | 830.00 | 820.00 | 19,247 |
| Apr 19 2024 | 822.00 | 12.00 | 1.48% | 820.00 | 830.00 | 820.00 | 1,336 |
| Apr 18 2024 | 810.00 | -12.00 | -1.46% | 820.00 | 830.00 | 810.00 | 11,787 |
| Apr 17 2024 | 822.00 | 30.00 | 3.79% | 830.00 | 830.00 | 806.00 | 7,601 |
| Apr 16 2024 | 792.00 | -38.00 | -4.58% | 830.00 | 830.00 | 792.00 | 3,822 |
| Apr 15 2024 | 830.00 | 0.00 | 0.00% | 830.00 | 830.00 | 830.00 | 7,653 |
| Apr 12 2024 | 830.00 | 0.00 | 0.00% | 825.00 | 830.00 | 821.00 | 10,629 |
| Apr 11 2024 | 830.00 | 10.00 | 1.22% | 835.00 | 835.00 | 830.00 | 9,091 |
| Apr 10 2024 | 820.00 | -15.00 | -1.80% | 835.00 | 835.00 | 820.00 | 3,119 |
| Apr 09 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 829.00 | 1,255 |
| Apr 08 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 835.00 | 9,084 |
| Apr 05 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 835.00 | 4,512 |
| Apr 04 2024 | 835.00 | 13.00 | 1.58% | 825.00 | 835.00 | 825.00 | 11,088 |
| Apr 03 2024 | 822.00 | -3.00 | -0.36% | 820.00 | 830.00 | 820.00 | 11,179 |
| Apr 02 2024 | 825.00 | 20.00 | 2.48% | 805.00 | 825.00 | 805.00 | 14,438 |
| Mar 28 2024 | 805.00 | 0.00 | 0.00% | 805.00 | 805.00 | 805.00 | 8,521 |
| Mar 27 2024 | 805.00 | 0.00 | 0.00% | 805.00 | 805.00 | 805.00 | 5,200 |
| Mar 26 2024 | 805.00 | 0.00 | 0.00% | 805.00 | 820.00 | 790.00 | 18,755 |
| Mar 25 2024 | 805.00 | -10.00 | -1.23% | 815.00 | 830.00 | 800.00 | 33,933 |
| Mar 22 2024 | 815.00 | -5.00 | -0.61% | 815.00 | 815.00 | 815.00 | 8,659 |
| Mar 21 2024 | 820.00 | -15.00 | -1.80% | 835.00 | 850.00 | 820.00 | 11,135 |
| Mar 20 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 835.00 | 2,267 |
| Mar 19 2024 | 835.00 | 5.00 | 0.60% | 835.00 | 835.00 | 835.00 | 11,077 |
| Mar 18 2024 | 830.00 | -5.00 | -0.60% | 835.00 | 835.00 | 830.00 | 5,757 |
| Mar 15 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 835.00 | 1,950 |
| Mar 14 2024 | 835.00 | 5.00 | 0.60% | 830.00 | 835.00 | 830.00 | 6,091 |
| Mar 13 2024 | 830.00 | 30.00 | 3.75% | 822.50 | 830.00 | 822.50 | 13,458 |
| Mar 12 2024 | 800.00 | 0.00 | 0.00% | 825.00 | 827.50 | 800.00 | 12,916 |
| Mar 11 2024 | 800.00 | -27.50 | -3.32% | 827.50 | 827.50 | 800.00 | 8,052 |
| Mar 08 2024 | 827.50 | 2.50 | 0.30% | 820.00 | 850.00 | 820.00 | 14,462 |
| Mar 07 2024 | 825.00 | 30.00 | 3.77% | 800.00 | 825.00 | 790.00 | 37,465 |
| Mar 06 2024 | 795.00 | -55.00 | -6.47% | 860.00 | 860.00 | 795.00 | 41,891 |
| Mar 05 2024 | 850.00 | -5.00 | -0.58% | 860.00 | 860.00 | 850.00 | 4,676 |
| Mar 04 2024 | 855.00 | -5.00 | -0.58% | 855.00 | 855.00 | 855.00 | 3,657 |
| Mar 01 2024 | 860.00 | -10.00 | -1.15% | 870.00 | 870.00 | 855.00 | 5,733 |
| Feb 29 2024 | 870.00 | 0.00 | 0.00% | 870.00 | 870.00 | 870.00 | 6,095 |
| Feb 28 2024 | 870.00 | -5.00 | -0.57% | 855.00 | 870.00 | 850.00 | 11,560 |
| Feb 27 2024 | 875.00 | -10.00 | -1.13% | 885.00 | 885.00 | 855.00 | 6,227 |
| Feb 26 2024 | 885.00 | -15.00 | -1.67% | 885.00 | 885.00 | 885.00 | 7,013 |
| Feb 23 2024 | 900.00 | 20.00 | 2.27% | 885.00 | 900.00 | 885.00 | 13,377 |
| Feb 22 2024 | 880.00 | -5.00 | -0.56% | 885.00 | 885.00 | 877.50 | 12,603 |
| Feb 21 2024 | 885.00 | 0.00 | 0.00% | 885.00 | 885.00 | 885.00 | 3,476 |
| Feb 20 2024 | 885.00 | 15.00 | 1.72% | 875.00 | 890.00 | 875.00 | 11,925 |
| Feb 19 2024 | 870.00 | 5.00 | 0.58% | 865.00 | 870.00 | 865.00 | 15,129 |
| Feb 16 2024 | 865.00 | 5.00 | 0.58% | 865.00 | 865.00 | 865.00 | 3,638 |
| Feb 15 2024 | 860.00 | -15.00 | -1.71% | 875.00 | 875.00 | 860.00 | 11,953 |
| Feb 14 2024 | 875.00 | -10.00 | -1.13% | 875.00 | 875.00 | 875.00 | 8,840 |
| Feb 13 2024 | 885.00 | 0.00 | 0.00% | 870.00 | 885.00 | 870.00 | 7,663 |
| Feb 12 2024 | 885.00 | 25.00 | 2.91% | 860.00 | 885.00 | 860.00 | 10,114 |
| Feb 09 2024 | 860.00 | -5.00 | -0.58% | 865.00 | 865.00 | 860.00 | 7,666 |
| Feb 08 2024 | 865.00 | 0.00 | 0.00% | 865.00 | 885.00 | 865.00 | 8,751 |
| Feb 07 2024 | 865.00 | -35.00 | -3.89% | 900.00 | 900.00 | 865.00 | 3,647 |
| Feb 06 2024 | 900.00 | -10.00 | -1.10% | 910.00 | 910.00 | 900.00 | 5,494 |
| Feb 05 2024 | 910.00 | 0.00 | 0.00% | 910.00 | 910.00 | 910.00 | 9,044 |
| Feb 02 2024 | 910.00 | 0.00 | 0.00% | 915.00 | 915.00 | 905.00 | 6,949 |
| Feb 01 2024 | 910.00 | 5.00 | 0.55% | 915.00 | 915.00 | 910.00 | 10,971 |
| Jan 31 2024 | 905.00 | 20.00 | 2.26% | 895.00 | 915.00 | 895.00 | 12,520 |
| Jan 30 2024 | 885.00 | -10.00 | -1.12% | 895.00 | 895.00 | 885.00 | 10,544 |
| Jan 29 2024 | 895.00 | -5.00 | -0.56% | 910.00 | 910.00 | 895.00 | 6,668 |
| Jan 26 2024 | 900.00 | -15.00 | -1.64% | 915.00 | 915.00 | 900.00 | 5,535 |
| Jan 25 2024 | 915.00 | 25.00 | 2.81% | 895.00 | 930.00 | 895.00 | 16,076 |
