(NY: MSOX )

2.240 +0.120 (+5.66%)

Official Closing Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	2.180	2.290	2.150	2.240	2,826,216	+0.12(+5.66%)
Nov 01, 2024	1.910	2.130	1.910	2.120	2,010,882	+0.17(+8.72%)
Oct 31, 2024	2.040	2.040	1.910	1.950	2,115,973	-0.06(-2.99%)
Oct 30, 2024	2.090	2.130	1.990	2.010	2,508,139	-0.04(-1.95%)
Oct 29, 2024	2.350	2.360	2.040	2.050	2,984,671	-0.32(-13.50%)
Oct 28, 2024	2.570	2.570	2.350	2.370	2,617,151	-0.19(-7.42%)
Oct 25, 2024	2.540	2.595	2.475	2.560	1,438,030	+0.07(+2.81%)
Oct 24, 2024	2.750	2.755	2.445	2.490	3,557,392	-0.23(-8.46%)
Oct 23, 2024	2.600	2.795	2.570	2.720	4,870,988	+0.09(+3.42%)
Oct 22, 2024	2.250	2.720	2.220	2.630	5,387,254	+0.37(+16.37%)
Oct 21, 2024	2.270	2.350	2.220	2.260	810,705	-0.03(-1.31%)
Oct 18, 2024	2.300	2.320	2.235	2.290	1,011,332	+0.03(+1.33%)
Oct 17, 2024	2.200	2.274	2.170	2.260	1,395,510	+0.07(+3.20%)
Oct 16, 2024	2.150	2.250	2.145	2.190	1,012,176	+0.06(+2.82%)
Oct 15, 2024	2.230	2.230	2.125	2.130	1,394,452	-0.11(-4.91%)
Oct 14, 2024	2.200	2.243	2.125	2.240	1,965,325	+0.12(+5.66%)
Oct 11, 2024	2.120	2.150	2.085	2.120	1,349,512	-0.01(-0.47%)
Oct 10, 2024	2.120	2.190	2.100	2.130	924,759	-0.02(-0.93%)
Oct 09, 2024	2.190	2.230	2.120	2.150	1,109,442	-0.03(-1.38%)
Oct 08, 2024	2.200	2.220	2.145	2.180	956,906	+0.03(+1.40%)
Oct 07, 2024	2.240	2.285	2.140	2.150	1,893,726	-0.11(-4.87%)
Oct 04, 2024	2.290	2.330	2.230	2.260	1,612,409	-0.01(-0.44%)
Oct 03, 2024	2.190	2.305	2.180	2.270	1,369,654	+0.05(+2.25%)
Oct 02, 2024	2.210	2.275	2.150	2.220	1,051,534	+0.01(+0.45%)
Oct 01, 2024	2.340	2.370	2.200	2.210	2,242,011	-0.13(-5.56%)
Sep 30, 2024	2.290	2.430	2.250	2.340	3,437,766	+0.06(+2.63%)
Sep 27, 2024	2.340	2.400	2.255	2.280	1,551,913	-0.02(-0.87%)
Sep 26, 2024	2.270	2.325	2.229	2.300	1,562,969	+0.06(+2.68%)
Sep 25, 2024	2.380	2.380	2.220	2.240	1,525,142	-0.10(-4.27%)
Sep 24, 2024	2.100	2.445	2.090	2.340	2,360,198	+0.11(+4.93%)
Sep 23, 2024	2.040	2.280	2.020	2.230	2,376,210	+0.18(+8.78%)
Sep 20, 2024	2.150	2.160	2.020	2.050	1,619,306	-0.10(-4.65%)
Sep 19, 2024	2.180	2.230	2.120	2.150	1,913,693	+0.03(+1.42%)
Sep 18, 2024	2.210	2.300	2.110	2.120	2,043,288	-0.09(-4.07%)
Sep 17, 2024	2.280	2.320	2.160	2.210	1,841,927	-0.07(-3.07%)
Sep 16, 2024	2.140	2.329	2.120	2.280	2,317,420	+0.13(+6.05%)
Sep 13, 2024	2.150	2.210	2.080	2.150	1,222,300	+0.03(+1.42%)
Sep 12, 2024	2.140	2.218	2.080	2.120	1,391,121	-0.04(-1.85%)
Sep 11, 2024	2.220	2.220	2.124	2.160	2,214,703	-0.06(-2.70%)
Sep 10, 2024	2.400	2.400	2.210	2.220	4,172,346	-0.12(-5.13%)
Sep 09, 2024	2.210	2.405	2.140	2.340	5,093,313	+0.44(+23.16%)
Sep 06, 2024	2.020	2.060	1.885	1.900	1,768,340	-0.11(-5.47%)
Sep 05, 2024	1.950	2.120	1.945	2.010	1,138,159	+0.04(+2.03%)
Sep 04, 2024	1.990	2.130	1.900	1.970	1,232,614	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.