Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSOX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.51 | 0.02 | 0.57% | 3.60 | 3.60 | 3.37 | 1,130,924 |
| May 30 2024 | 3.49 | 0.24 | 7.38% | 3.30 | 3.58 | 3.22 | 1,547,866 |
| May 29 2024 | 3.25 | -0.27 | -7.67% | 3.49 | 3.5782 | 3.24 | 2,299,749 |
| May 28 2024 | 3.52 | -0.16 | -4.35% | 3.70 | 3.7192 | 3.41 | 1,667,303 |
| May 24 2024 | 3.68 | 0.06 | 1.66% | 3.73 | 3.98 | 3.62 | 1,964,824 |
| May 23 2024 | 3.62 | -0.73 | -16.78% | 4.49 | 4.55 | 3.62 | 3,878,886 |
| May 22 2024 | 4.35 | -0.32 | -6.85% | 4.77 | 4.77 | 4.325 | 1,987,343 |
| May 21 2024 | 4.67 | 0.14 | 3.09% | 4.66 | 4.725 | 4.38 | 1,688,043 |
| May 20 2024 | 4.53 | -0.61 | -11.87% | 5.14 | 5.26 | 4.40 | 2,124,260 |
| May 17 2024 | 5.14 | -0.20 | -3.75% | 5.52 | 5.53 | 4.94 | 2,443,563 |
| May 16 2024 | 5.34 | 0.18 | 3.49% | 5.19 | 6.1091 | 5.15 | 4,693,627 |
| May 15 2024 | 5.16 | -0.01 | -0.19% | 5.28 | 5.3101 | 4.99 | 1,043,713 |
| May 14 2024 | 5.17 | 0.20 | 4.02% | 4.93 | 5.34 | 4.78 | 1,160,011 |
| May 13 2024 | 4.97 | 0.10 | 2.05% | 4.87 | 5.07 | 4.605 | 1,248,776 |
| May 10 2024 | 4.87 | -0.05 | -1.02% | 4.91 | 4.99 | 4.45 | 1,420,040 |
| May 09 2024 | 4.92 | 0.37 | 8.13% | 4.63 | 4.9982 | 4.60 | 1,258,973 |
| May 08 2024 | 4.55 | 0.13 | 2.94% | 4.48 | 4.69 | 4.35 | 1,163,098 |
| May 07 2024 | 4.42 | -0.51 | -10.34% | 4.94 | 5.24 | 4.34 | 2,788,266 |
| May 06 2024 | 4.93 | -0.34 | -6.45% | 5.39 | 5.5899 | 4.91 | 2,410,105 |
| May 03 2024 | 5.27 | -0.02 | -0.38% | 5.40 | 5.61 | 5.08 | 2,330,338 |
| May 02 2024 | 5.29 | 0.11 | 2.12% | 5.38 | 5.74 | 5.1401 | 3,346,792 |
| May 01 2024 | 5.18 | -2.07 | -28.55% | 6.98 | 6.98 | 5.11 | 8,182,331 |
| Apr 30 2024 | 7.25 | 2.42 | 50.10% | 4.72 | 7.95 | 4.56 | 14,528,711 |
| Apr 29 2024 | 4.83 | 0.21 | 4.55% | 4.61 | 5.02 | 4.18 | 2,446,710 |
| Apr 26 2024 | 4.62 | 0.42 | 10.00% | 4.18 | 4.70 | 4.14 | 2,212,082 |
| Apr 25 2024 | 4.20 | -0.46 | -9.87% | 4.48 | 4.62 | 4.19 | 2,072,978 |
| Apr 24 2024 | 4.66 | 0.04 | 0.87% | 4.59 | 4.84 | 4.42 | 1,644,513 |
| Apr 23 2024 | 4.62 | 0.17 | 3.82% | 4.51 | 4.74 | 4.42 | 795,217 |
| Apr 22 2024 | 4.45 | -0.19 | -4.09% | 4.68 | 4.72 | 4.27 | 1,131,295 |
| Apr 19 2024 | 4.64 | -0.51 | -9.90% | 4.94 | 5.15 | 4.56 | 2,137,030 |
| Apr 18 2024 | 5.15 | -0.30 | -5.50% | 5.43 | 5.4583 | 4.95 | 1,432,356 |
| Apr 17 2024 | 5.45 | 0.60 | 12.37% | 4.88 | 5.53 | 4.71 | 3,474,139 |
| Apr 16 2024 | 4.85 | -0.02 | -0.41% | 4.73 | 4.94 | 4.415 | 1,716,474 |
| Apr 15 2024 | 4.87 | 0.06 | 1.25% | 4.81 | 4.98 | 4.50 | 1,995,084 |
| Apr 12 2024 | 4.81 | -0.99 | -17.07% | 5.64 | 5.7348 | 4.465 | 2,758,045 |
| Apr 11 2024 | 5.80 | -0.02 | -0.34% | 5.83 | 6.00 | 5.25 | 1,868,404 |
| Apr 10 2024 | 5.82 | -0.49 | -7.77% | 5.91 | 6.20 | 5.68 | 1,046,124 |
| Apr 09 2024 | 6.31 | 0.03 | 0.48% | 6.12 | 6.33 | 5.78 | 1,432,954 |
| Apr 08 2024 | 6.28 | -0.02 | -0.32% | 6.34 | 6.55 | 5.97 | 1,048,240 |
| Apr 05 2024 | 6.30 | 0.77 | 13.92% | 5.65 | 6.33 | 5.562 | 1,752,219 |
| Apr 04 2024 | 5.53 | -1.37 | -19.86% | 6.88 | 7.48 | 5.26 | 6,000,891 |
| Apr 03 2024 | 6.90 | 0.52 | 8.15% | 6.45 | 6.94 | 6.17 | 2,315,065 |
| Apr 02 2024 | 6.38 | -0.35 | -5.20% | 6.76 | 6.80 | 6.36 | 1,951,520 |
| Apr 01 2024 | 6.73 | 0.45 | 7.17% | 6.27 | 6.80 | 6.12 | 1,769,000 |
| Mar 28 2024 | 6.28 | -0.19 | -2.94% | 6.47 | 6.70 | 5.95 | 2,785,312 |
| Mar 27 2024 | 6.47 | 0.84 | 14.92% | 5.69 | 6.59 | 5.34 | 2,252,163 |
| Mar 26 2024 | 5.63 | 0.38 | 7.24% | 5.18 | 5.78 | 5.18 | 1,296,364 |
| Mar 25 2024 | 5.25 | -0.61 | -10.41% | 5.88 | 6.07 | 5.19 | 1,747,763 |
| Mar 22 2024 | 5.86 | -0.18 | -2.98% | 6.00 | 6.23 | 5.59 | 2,627,443 |
| Mar 21 2024 | 6.04 | 0.88 | 17.05% | 5.20 | 6.09 | 4.91 | 2,539,738 |
| Mar 20 2024 | 5.16 | -0.22 | -4.09% | 5.27 | 5.4799 | 5.09 | 1,859,854 |
| Mar 19 2024 | 5.38 | -0.36 | -6.27% | 5.50 | 5.63 | 5.165 | 2,306,614 |
| Mar 18 2024 | 5.74 | 0.72 | 14.34% | 5.36 | 5.77 | 5.18 | 3,305,151 |
| Mar 15 2024 | 5.02 | 1.08 | 27.41% | 4.35 | 5.13 | 4.2201 | 3,213,360 |
| Mar 14 2024 | 3.94 | -0.03 | -0.76% | 3.86 | 4.05 | 3.7499 | 976,189 |
| Mar 13 2024 | 3.97 | 0.32 | 8.77% | 3.67 | 3.97 | 3.57 | 834,368 |
| Mar 12 2024 | 3.65 | -0.07 | -1.88% | 3.81 | 3.89 | 3.52 | 945,767 |
| Mar 11 2024 | 3.72 | -0.62 | -14.29% | 4.07 | 4.18 | 3.59 | 1,744,134 |
| Mar 08 2024 | 4.34 | 0.34 | 8.50% | 4.30 | 4.43 | 4.11 | 1,436,839 |
| Mar 07 2024 | 4.00 | -0.21 | -4.99% | 4.20 | 4.33 | 3.83 | 2,293,816 |
| Mar 06 2024 | 4.21 | -0.65 | -13.37% | 4.82 | 4.86 | 4.17 | 2,132,940 |
| Mar 05 2024 | 4.86 | -0.09 | -1.82% | 4.89 | 5.31 | 4.511 | 3,155,361 |
| Mar 04 2024 | 4.95 | -0.30 | -5.71% | 5.25 | 5.27 | 4.88 | 1,315,921 |
