MSI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 910.00 | 5.00 | 0.55% | 905.00 | 910.00 | 905.00 | 3,885 |
May 02 2024 | 905.00 | -15.00 | -1.63% | 905.00 | 905.00 | 905.00 | 7,480 |
May 01 2024 | 920.00 | 10.00 | 1.10% | 910.00 | 920.00 | 900.00 | 8,769 |
Apr 30 2024 | 910.00 | 0.00 | 0.00% | 910.00 | 910.00 | 910.00 | 5,765 |
Apr 29 2024 | 910.00 | -10.00 | -1.09% | 900.00 | 910.00 | 900.00 | 19,769 |
Apr 26 2024 | 920.00 | 50.00 | 5.75% | 870.00 | 920.00 | 870.00 | 48,481 |
Apr 25 2024 | 870.00 | 0.00 | 0.00% | 870.00 | 885.00 | 865.00 | 17,847 |
Apr 24 2024 | 870.00 | 40.00 | 4.82% | 820.00 | 885.00 | 820.00 | 45,531 |
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 |