(NY: MSOX )

2.210 -0.130 (-5.56%)

Official Closing Price Updated: 4:10 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	2.020	2.070	1.850	1.970	2,082,320	+0.11(+5.91%)
Aug 30, 2024	1.790	1.970	1.760	1.860	1,243,088	+0.05(+2.76%)
Aug 29, 2024	1.750	1.850	1.680	1.810	1,946,424	+0.10(+5.85%)
Aug 28, 2024	1.850	1.890	1.710	1.710	2,572,245	-0.07(-3.93%)
Aug 27, 2024	1.870	2.020	1.780	1.780	6,105,367	-0.63(-26.14%)
Aug 26, 2024	2.500	2.510	2.380	2.410	1,866,221	-0.06(-2.43%)
Aug 23, 2024	2.390	2.540	2.370	2.470	1,131,728	+0.09(+3.78%)
Aug 22, 2024	2.540	2.550	2.354	2.380	2,270,279	-0.17(-6.67%)
Aug 21, 2024	2.480	2.558	2.430	2.550	1,667,399	+0.09(+3.66%)
Aug 20, 2024	2.800	2.800	2.410	2.460	2,894,103	-0.37(-13.07%)
Aug 19, 2024	2.900	2.940	2.710	2.830	2,224,917	-0.01(-0.35%)
Aug 16, 2024	2.660	2.840	2.640	2.840	1,116,647	+0.16(+5.97%)
Aug 15, 2024	2.740	2.750	2.619	2.680	1,628,789	+0.01(+0.37%)
Aug 14, 2024	2.480	2.775	2.440	2.670	2,604,934	+0.17(+6.80%)
Aug 13, 2024	2.480	2.560	2.405	2.500	1,012,192	+0.03(+1.21%)
Aug 12, 2024	2.520	2.530	2.380	2.470	1,583,170	-0.01(-0.40%)
Aug 09, 2024	2.640	2.640	2.433	2.480	2,131,571	-0.14(-5.34%)
Aug 08, 2024	2.260	2.680	2.220	2.620	3,266,546	+0.42(+19.09%)
Aug 07, 2024	2.550	2.550	2.150	2.200	2,270,386	-0.20(-8.33%)
Aug 06, 2024	2.180	2.552	2.180	2.400	2,742,322	+0.37(+18.23%)
Aug 05, 2024	2.150	2.280	1.980	2.030	3,070,293	-0.43(-17.48%)
Aug 02, 2024	2.680	2.760	2.401	2.460	2,929,544	-0.31(-11.19%)

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.